蓝焰控股(000968)股票信息
| 股票代码 | 000968 |
| 股票名称 | 蓝焰控股 |
| 最新价/元 | 7.17 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.41 |
| 买入/元 | 7.17 |
| 卖出/元 | 7.18 |
| 昨收/元 | 7.07 |
| 今开/元 | 7.06 |
| 最高/元 | 7.18 |
| 最低/元 | 7.05 |
| 成交量/手 | 171084.06 |
| 成交额/万 | 12213.47 |
| 股净值/元 | 15.93 |
| 市净率 | 1.13 |
| 总市值/万 | 693699.41 |
| 流通值/万 | 693699.41 |
| 换手率/% | 1.77 |
| 入市日期 | 2000-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
蓝焰控股(000968)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 7.06 | 7.17 | 0.10 | 1.41 | 171084.06 | 12213.47 | 1.77 |
| 2025-07-18 | 7.03 | 7.07 | 0.05 | 0.71 | 124690.90 | 8801.94 | 1.29 |
| 2025-07-17 | 7.02 | 7.02 | -0.01 | -0.14 | 106227.08 | 7458.51 | 1.10 |
| 2025-07-16 | 7.01 | 7.03 | 0.01 | 0.14 | 107198.90 | 7540.42 | 1.11 |
| 2025-07-15 | 7.17 | 7.02 | -0.17 | -2.36 | 241202.78 | 17068.10 | 2.49 |
| 2025-07-14 | 7.18 | 7.19 | 0.02 | 0.28 | 224374.70 | 16155.46 | 2.32 |
| 2025-07-11 | 7.20 | 7.17 | -0.01 | -0.14 | 229490.04 | 16461.39 | 2.37 |
| 2025-07-10 | 7.16 | 7.21 | 0.04 | 0.56 | 148859.83 | 10718.36 | 1.54 |
| 2025-07-09 | 7.18 | 7.17 | -0.01 | -0.14 | 186845.41 | 13461.41 | 1.93 |
| 2025-07-08 | 7.20 | 7.18 | 0.01 | 0.14 | 158242.10 | 11366.09 | 1.64 |
| 2025-07-07 | 7.17 | 7.17 | -0.02 | -0.28 | 169707.76 | 12166.09 | 1.75 |
| 2025-07-04 | 7.23 | 7.19 | -0.06 | -0.83 | 253370.45 | 18313.62 | 2.62 |
| 2025-07-03 | 7.30 | 7.25 | -0.01 | -0.14 | 207942.45 | 15068.91 | 2.15 |
| 2025-07-02 | 7.23 | 7.26 | 0.03 | 0.42 | 209879.38 | 15215.03 | 2.17 |
| 2025-07-01 | 7.23 | 7.23 | -0.02 | -0.28 | 235174.09 | 17006.59 | 2.43 |
| 2025-06-30 | 7.18 | 7.25 | 0.08 | 1.12 | 258736.37 | 18693.22 | 2.67 |
| 2025-06-27 | 7.17 | 7.17 | -0.15 | -2.05 | 302122.21 | 21684.42 | 3.12 |
| 2025-06-26 | 7.15 | 7.32 | 0.08 | 1.11 | 519059.84 | 37411.84 | 5.36 |
| 2025-06-25 | 7.16 | 7.24 | -0.18 | -2.43 | 564069.84 | 39960.32 | 5.83 |
| 2025-06-24 | 7.42 | 7.42 | -0.82 | -9.95 | 501558.33 | 37257.48 | 5.18 |
| 2025-06-23 | 8.56 | 8.24 | 0.14 | 1.73 | 821735.58 | 68953.66 | 8.49 |
| 2025-06-20 | 8.00 | 8.10 | 0.15 | 1.89 | 979652.88 | 79919.03 | 10.13 |
| 2025-06-19 | 7.19 | 7.95 | 0.72 | 9.96 | 575229.33 | 43328.48 | 5.95 |
| 2025-06-18 | 7.49 | 7.23 | -0.13 | -1.77 | 414272.84 | 30289.23 | 4.28 |
| 2025-06-17 | 7.05 | 7.36 | 0.26 | 3.66 | 497177.96 | 35694.33 | 5.14 |
| 2025-06-16 | 7.29 | 7.10 | 0.00 | 0.00 | 580178.11 | 41954.18 | 6.00 |
| 2025-06-13 | 6.85 | 7.10 | 0.40 | 5.97 | 487736.09 | 34366.72 | 5.04 |
| 2025-06-12 | 6.73 | 6.70 | 0.05 | 0.75 | 91011.07 | 6130.70 | 0.94 |
| 2025-06-11 | 6.61 | 6.65 | 0.04 | 0.61 | 50494.87 | 3353.21 | 0.52 |
| 2025-06-10 | 6.68 | 6.61 | -0.07 | -1.05 | 69468.16 | 4610.08 | 0.72 |
| 2025-06-09 | 6.74 | 6.68 | -0.05 | -0.74 | 84692.32 | 5682.28 | 0.88 |
| 2025-06-06 | 6.65 | 6.73 | 0.11 | 1.66 | 82530.34 | 5520.07 | 0.85 |
| 2025-06-05 | 6.64 | 6.62 | -0.01 | -0.15 | 73098.00 | 4831.06 | 0.76 |
| 2025-06-04 | 6.46 | 6.63 | 0.18 | 2.79 | 90804.91 | 5967.38 | 0.94 |
| 2025-06-03 | 6.43 | 6.45 | 0.01 | 0.16 | 56040.45 | 3616.19 | 0.58 |
| 2025-05-30 | 6.43 | 6.44 | -0.02 | -0.31 | 53558.00 | 3457.59 | 0.55 |
| 2025-05-29 | 6.46 | 6.46 | 0.00 | 0.00 | 73161.00 | 4731.55 | 0.76 |
| 2025-05-28 | 6.45 | 6.46 | 0.01 | 0.16 | 45193.00 | 2924.94 | 0.47 |
| 2025-05-27 | 6.40 | 6.45 | 0.04 | 0.62 | 47782.46 | 3068.82 | 0.49 |
| 2025-05-26 | 6.44 | 6.41 | -0.01 | -0.16 | 46647.50 | 2998.31 | 0.48 |
| 2025-05-23 | 6.50 | 6.42 | -0.08 | -1.23 | 58900.71 | 3817.75 | 0.61 |
| 2025-05-22 | 6.58 | 6.50 | -0.07 | -1.07 | 49381.00 | 3214.57 | 0.51 |
| 2025-05-21 | 6.59 | 6.57 | 0.01 | 0.15 | 49442.61 | 3255.69 | 0.51 |
| 2025-05-20 | 6.60 | 6.56 | -0.04 | -0.61 | 45259.08 | 2973.61 | 0.47 |
| 2025-05-19 | 6.59 | 6.60 | 0.01 | 0.15 | 41367.00 | 2725.55 | 0.43 |
| 2025-05-16 | 6.62 | 6.59 | -0.03 | -0.45 | 51986.00 | 3424.70 | 0.54 |
| 2025-05-15 | 6.67 | 6.62 | -0.07 | -1.05 | 56118.87 | 3733.48 | 0.58 |
| 2025-05-14 | 6.63 | 6.69 | 0.07 | 1.06 | 107493.27 | 7100.02 | 1.11 |
| 2025-05-13 | 6.60 | 6.62 | 0.05 | 0.76 | 83899.87 | 5569.89 | 0.87 |
| 2025-05-12 | 6.59 | 6.57 | 0.01 | 0.15 | 131524.88 | 8661.73 | 1.36 |
| 2025-05-09 | 6.43 | 6.56 | 0.15 | 2.34 | 130191.33 | 8473.80 | 1.35 |
| 2025-05-08 | 6.36 | 6.41 | 0.02 | 0.31 | 72288.23 | 4624.56 | 0.75 |
| 2025-05-07 | 6.40 | 6.39 | 0.04 | 0.63 | 73181.01 | 4678.92 | 0.76 |
| 2025-05-06 | 6.43 | 6.35 | -0.05 | -0.78 | 104132.02 | 6623.26 | 1.08 |
| 2025-04-30 | 6.37 | 6.40 | 0.04 | 0.63 | 72054.61 | 4609.48 | 0.74 |
| 2025-04-29 | 6.39 | 6.36 | -0.02 | -0.31 | 55065.01 | 3513.21 | 0.57 |
| 2025-04-28 | 6.42 | 6.38 | -0.01 | -0.16 | 62578.19 | 3979.25 | 0.65 |
| 2025-04-25 | 6.30 | 6.39 | 0.11 | 1.75 | 132526.61 | 8468.68 | 1.37 |
| 2025-04-24 | 6.19 | 6.28 | 0.07 | 1.13 | 74852.10 | 4676.40 | 0.77 |
| 2025-04-23 | 6.22 | 6.21 | 0.02 | 0.32 | 46063.66 | 2863.57 | 0.48 |
| 2025-04-22 | 6.14 | 6.19 | 0.04 | 0.65 | 54080.90 | 3337.07 | 0.56 |
| 2025-04-21 | 6.17 | 6.15 | -0.02 | -0.32 | 59747.00 | 3675.85 | 0.62 |
| 2025-04-18 | 6.14 | 6.17 | 0.01 | 0.16 | 44631.00 | 2745.25 | 0.46 |
| 2025-04-17 | 6.10 | 6.16 | 0.05 | 0.82 | 58325.50 | 3597.54 | 0.60 |
| 2025-04-16 | 6.09 | 6.11 | -0.01 | -0.16 | 59761.90 | 3635.98 | 0.62 |
| 2025-04-15 | 6.09 | 6.12 | 0.01 | 0.16 | 57110.59 | 3474.92 | 0.59 |
| 2025-04-14 | 6.04 | 6.11 | 0.11 | 1.83 | 73396.00 | 4459.18 | 0.76 |
| 2025-04-11 | 5.97 | 6.00 | -0.04 | -0.66 | 72794.00 | 4373.62 | 0.75 |
| 2025-04-10 | 6.01 | 6.04 | 0.11 | 1.86 | 113750.45 | 6871.32 | 1.18 |
| 2025-04-09 | 5.79 | 5.93 | 0.01 | 0.17 | 130988.12 | 7602.04 | 1.35 |
| 2025-04-08 | 5.98 | 5.92 | 0.00 | 0.00 | 162818.47 | 9630.89 | 1.68 |
| 2025-04-07 | 6.25 | 5.92 | -0.66 | -10.03 | 161289.14 | 9782.46 | 1.67 |
| 2025-04-03 | 6.51 | 6.58 | 0.05 | 0.77 | 55331.61 | 3622.51 | 0.57 |
| 2025-04-02 | 6.61 | 6.53 | -0.10 | -1.51 | 53108.00 | 3483.19 | 0.55 |
| 2025-04-01 | 6.46 | 6.63 | 0.19 | 2.95 | 88721.00 | 5857.99 | 0.92 |
| 2025-03-31 | 6.45 | 6.44 | -0.04 | -0.62 | 78556.28 | 5067.75 | 0.81 |
| 2025-03-28 | 6.57 | 6.48 | -0.09 | -1.37 | 86260.45 | 5605.11 | 0.89 |
| 2025-03-27 | 6.69 | 6.57 | -0.12 | -1.79 | 102155.97 | 6744.73 | 1.06 |
| 2025-03-26 | 6.67 | 6.69 | -0.01 | -0.15 | 83037.42 | 5550.28 | 0.86 |
| 2025-03-25 | 6.59 | 6.70 | 0.11 | 1.67 | 116176.50 | 7736.99 | 1.20 |
| 2025-03-24 | 6.60 | 6.59 | -0.02 | -0.30 | 100745.46 | 6630.99 | 1.04 |
| 2025-03-21 | 6.51 | 6.61 | 0.06 | 0.92 | 112755.73 | 7440.36 | 1.17 |
| 2025-03-20 | 6.49 | 6.55 | 0.05 | 0.77 | 84031.17 | 5502.29 | 0.87 |
| 2025-03-19 | 6.46 | 6.50 | 0.03 | 0.46 | 65876.33 | 4250.79 | 0.68 |
| 2025-03-18 | 6.49 | 6.47 | -0.02 | -0.31 | 68104.00 | 4395.30 | 0.70 |
| 2025-03-17 | 6.40 | 6.49 | 0.11 | 1.72 | 93713.99 | 6061.63 | 0.97 |
| 2025-03-14 | 6.38 | 6.38 | 0.00 | 0.00 | 71601.64 | 4562.58 | 0.74 |
| 2025-03-13 | 6.35 | 6.38 | 0.05 | 0.79 | 79568.00 | 5047.05 | 0.82 |
| 2025-03-12 | 6.38 | 6.33 | -0.04 | -0.63 | 67067.45 | 4243.58 | 0.69 |
| 2025-03-11 | 6.30 | 6.37 | 0.03 | 0.47 | 93861.81 | 5925.16 | 0.97 |
| 2025-03-10 | 6.17 | 6.34 | 0.21 | 3.43 | 184338.01 | 11551.99 | 1.91 |
| 2025-03-07 | 6.10 | 6.13 | 0.01 | 0.16 | 91434.40 | 5627.76 | 0.95 |
| 2025-03-06 | 6.10 | 6.12 | 0.03 | 0.49 | 66901.93 | 4080.09 | 0.69 |
| 2025-03-05 | 6.13 | 6.09 | -0.03 | -0.49 | 52894.00 | 3219.70 | 0.55 |
| 2025-03-04 | 6.12 | 6.12 | 0.00 | 0.00 | 59069.00 | 3606.60 | 0.61 |
| 2025-03-03 | 6.12 | 6.12 | 0.00 | 0.00 | 72048.06 | 4432.20 | 0.74 |
| 2025-02-28 | 6.14 | 6.12 | -0.03 | -0.49 | 100321.50 | 6183.15 | 1.04 |
| 2025-02-27 | 6.15 | 6.15 | 0.02 | 0.33 | 65815.03 | 4028.45 | 0.68 |
| 2025-02-26 | 6.08 | 6.13 | 0.05 | 0.82 | 69946.57 | 4283.56 | 0.72 |
| 2025-02-25 | 6.13 | 6.08 | -0.07 | -1.14 | 65221.50 | 3976.58 | 0.67 |
日K线
周K线
月K线
