蔚蓝锂芯(002245)股票信息
| 股票代码 | 002245 |
| 股票名称 | 蔚蓝锂芯 |
| 最新价/元 | 8.92 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 8.92 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.11 |
| 今开/元 | 8.50 |
| 最高/元 | 8.92 |
| 最低/元 | 8.49 |
| 成交量/手 | 682930.17 |
| 成交额/万 | 59958.62 |
| 股净值/元 | 73.00 |
| 市净率 | 1.56 |
| 总市值/万 | 1027625.51 |
| 流通值/万 | 969837.04 |
| 换手率/% | 6.28 |
| 入市日期 | 2008-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
蔚蓝锂芯(002245)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.50 | 8.92 | 0.81 | 9.99 | 682930.17 | 59958.62 | 6.28 |
| 2024-09-27 | 7.65 | 8.11 | 0.55 | 7.28 | 440871.96 | 35322.41 | 4.05 |
| 2024-09-26 | 7.38 | 7.56 | 0.19 | 2.58 | 195567.00 | 14550.44 | 1.80 |
| 2024-09-25 | 7.33 | 7.37 | 0.10 | 1.38 | 243513.10 | 18183.75 | 2.24 |
| 2024-09-24 | 7.02 | 7.27 | 0.26 | 3.71 | 212916.00 | 15267.38 | 1.96 |
| 2024-09-23 | 7.01 | 7.01 | -0.02 | -0.28 | 83516.00 | 5857.78 | 0.77 |
| 2024-09-20 | 7.16 | 7.03 | -0.10 | -1.40 | 92793.00 | 6535.30 | 0.85 |
| 2024-09-19 | 7.07 | 7.13 | 0.10 | 1.42 | 108915.86 | 7759.29 | 1.00 |
| 2024-09-18 | 7.04 | 7.03 | -0.01 | -0.14 | 87314.25 | 6095.91 | 0.80 |
| 2024-09-13 | 7.25 | 7.04 | -0.19 | -2.63 | 120587.06 | 8572.52 | 1.11 |
| 2024-09-12 | 7.30 | 7.23 | -0.06 | -0.82 | 127043.11 | 9217.77 | 1.17 |
| 2024-09-11 | 7.16 | 7.29 | 0.10 | 1.39 | 138362.06 | 10053.87 | 1.27 |
| 2024-09-10 | 7.22 | 7.19 | -0.02 | -0.28 | 124159.05 | 8849.95 | 1.14 |
| 2024-09-09 | 7.17 | 7.21 | -0.01 | -0.14 | 109794.97 | 7905.13 | 1.01 |
| 2024-09-06 | 7.39 | 7.22 | -0.16 | -2.17 | 134604.41 | 9794.10 | 1.24 |
| 2024-09-05 | 7.45 | 7.38 | -0.06 | -0.81 | 187247.18 | 13850.27 | 1.72 |
| 2024-09-04 | 7.35 | 7.44 | 0.06 | 0.81 | 214741.01 | 16026.74 | 1.98 |
| 2024-09-03 | 7.29 | 7.38 | 0.10 | 1.37 | 146095.50 | 10770.93 | 1.34 |
| 2024-09-02 | 7.50 | 7.28 | -0.21 | -2.80 | 206910.00 | 15301.18 | 1.90 |
| 2024-08-30 | 7.28 | 7.49 | 0.20 | 2.74 | 212350.49 | 15885.13 | 1.95 |
| 2024-08-29 | 7.27 | 7.29 | -0.03 | -0.41 | 188037.00 | 13777.67 | 1.73 |
| 2024-08-28 | 7.33 | 7.32 | -0.03 | -0.41 | 95693.00 | 7014.36 | 0.88 |
| 2024-08-27 | 7.50 | 7.35 | -0.18 | -2.39 | 129356.01 | 9515.52 | 1.19 |
| 2024-08-26 | 7.48 | 7.53 | 0.05 | 0.67 | 137972.54 | 10436.52 | 1.27 |
| 2024-08-23 | 7.52 | 7.48 | -0.07 | -0.93 | 99664.97 | 7437.90 | 0.92 |
| 2024-08-22 | 7.69 | 7.55 | -0.14 | -1.82 | 112126.85 | 8512.31 | 1.03 |
| 2024-08-21 | 7.71 | 7.69 | -0.03 | -0.39 | 88578.00 | 6833.52 | 0.81 |
| 2024-08-20 | 7.85 | 7.72 | -0.12 | -1.53 | 99387.61 | 7711.30 | 0.91 |
| 2024-08-19 | 7.90 | 7.84 | -0.08 | -1.01 | 92277.56 | 7289.32 | 0.85 |
| 2024-08-16 | 8.01 | 7.92 | -0.09 | -1.12 | 82721.50 | 6598.44 | 0.76 |
| 2024-08-15 | 7.95 | 8.01 | 0.00 | 0.00 | 130277.45 | 10429.39 | 1.20 |
| 2024-08-14 | 8.10 | 8.01 | -0.12 | -1.48 | 85661.01 | 6892.97 | 0.79 |
| 2024-08-13 | 7.97 | 8.13 | 0.15 | 1.88 | 106931.20 | 8631.16 | 0.98 |
| 2024-08-12 | 8.09 | 7.98 | -0.11 | -1.36 | 107217.00 | 8581.18 | 0.99 |
| 2024-08-09 | 8.19 | 8.09 | -0.07 | -0.86 | 117379.40 | 9556.18 | 1.08 |
| 2024-08-08 | 8.12 | 8.16 | 0.03 | 0.37 | 117518.84 | 9570.73 | 1.08 |
| 2024-08-07 | 8.22 | 8.13 | -0.06 | -0.73 | 130227.61 | 10622.23 | 1.20 |
| 2024-08-06 | 8.17 | 8.19 | 0.07 | 0.86 | 181900.93 | 14875.50 | 1.67 |
| 2024-08-05 | 8.33 | 8.12 | -0.26 | -3.10 | 221623.00 | 18297.07 | 2.04 |
| 2024-08-02 | 8.43 | 8.38 | -0.15 | -1.76 | 199817.33 | 16912.31 | 1.84 |
| 2024-08-01 | 8.53 | 8.53 | 0.01 | 0.12 | 274632.94 | 23554.63 | 2.53 |
| 2024-07-31 | 8.25 | 8.52 | 0.28 | 3.40 | 331389.45 | 27915.98 | 3.05 |
| 2024-07-30 | 8.14 | 8.24 | 0.04 | 0.49 | 156437.20 | 12841.09 | 1.44 |
| 2024-07-29 | 8.23 | 8.20 | -0.01 | -0.12 | 211453.00 | 17335.18 | 1.94 |
| 2024-07-26 | 8.14 | 8.21 | 0.09 | 1.11 | 227569.20 | 18707.59 | 2.09 |
| 2024-07-25 | 8.09 | 8.12 | -0.02 | -0.25 | 299087.87 | 24325.03 | 2.75 |
| 2024-07-24 | 8.08 | 8.14 | 0.08 | 0.99 | 369144.93 | 30294.49 | 3.40 |
| 2024-07-23 | 8.11 | 8.06 | 0.13 | 1.64 | 472112.85 | 38389.10 | 4.34 |
| 2024-07-22 | 8.05 | 7.93 | -0.11 | -1.37 | 171705.20 | 13709.49 | 1.58 |
| 2024-07-19 | 8.00 | 8.04 | 0.05 | 0.63 | 137475.00 | 11015.71 | 1.26 |
| 2024-07-18 | 8.02 | 7.99 | -0.07 | -0.87 | 157510.90 | 12562.14 | 1.45 |
| 2024-07-17 | 8.10 | 8.06 | -0.09 | -1.10 | 161216.00 | 13075.34 | 1.48 |
| 2024-07-16 | 7.99 | 8.15 | 0.15 | 1.88 | 219091.00 | 17757.14 | 2.02 |
| 2024-07-15 | 7.91 | 8.00 | 0.02 | 0.25 | 145045.00 | 11556.74 | 1.33 |
| 2024-07-12 | 7.90 | 7.98 | 0.08 | 1.01 | 222395.40 | 17697.64 | 2.05 |
| 2024-07-11 | 7.69 | 7.90 | 0.41 | 5.47 | 323761.89 | 25420.25 | 2.98 |
| 2024-07-10 | 7.44 | 7.49 | 0.05 | 0.67 | 147820.83 | 11123.10 | 1.36 |
| 2024-07-09 | 7.14 | 7.44 | 0.27 | 3.77 | 165291.34 | 12080.60 | 1.52 |
| 2024-07-08 | 7.43 | 7.17 | -0.25 | -3.37 | 165017.00 | 11915.13 | 1.52 |
| 2024-07-05 | 7.42 | 7.42 | -0.07 | -0.94 | 129846.00 | 9634.49 | 1.19 |
| 2024-07-04 | 7.61 | 7.49 | -0.12 | -1.58 | 121934.45 | 9233.57 | 1.12 |
| 2024-07-03 | 7.59 | 7.61 | 0.02 | 0.26 | 114355.92 | 8726.34 | 1.05 |
| 2024-07-02 | 7.62 | 7.59 | -0.03 | -0.39 | 103205.32 | 7851.70 | 0.95 |
| 2024-07-01 | 7.72 | 7.62 | -0.13 | -1.68 | 189371.27 | 14353.43 | 1.74 |
| 2024-06-28 | 7.53 | 7.75 | 0.18 | 2.38 | 217497.56 | 16958.26 | 2.00 |
| 2024-06-27 | 7.69 | 7.57 | -0.16 | -2.07 | 142565.51 | 10942.45 | 1.31 |
| 2024-06-26 | 7.26 | 7.73 | 0.43 | 5.89 | 225515.51 | 16945.42 | 2.07 |
| 2024-06-25 | 7.29 | 7.30 | 0.00 | 0.00 | 114601.76 | 8409.60 | 1.05 |
| 2024-06-24 | 7.51 | 7.30 | -0.31 | -4.07 | 176930.70 | 13002.84 | 1.63 |
| 2024-06-21 | 7.69 | 7.61 | -0.10 | -1.30 | 103176.29 | 7881.70 | 0.95 |
| 2024-06-20 | 8.00 | 7.71 | -0.29 | -3.63 | 140704.00 | 11011.64 | 1.29 |
| 2024-06-19 | 8.04 | 8.00 | -0.06 | -0.74 | 107192.88 | 8599.47 | 0.99 |
| 2024-06-18 | 7.98 | 8.06 | 0.12 | 1.51 | 132764.00 | 10662.15 | 1.22 |
| 2024-06-17 | 7.82 | 7.94 | 0.12 | 1.54 | 176965.20 | 14015.47 | 1.63 |
| 2024-06-14 | 7.84 | 7.82 | -0.06 | -0.76 | 116289.00 | 9081.09 | 1.07 |
| 2024-06-13 | 7.89 | 7.88 | -0.02 | -0.25 | 136149.02 | 10709.63 | 1.25 |
| 2024-06-12 | 7.90 | 7.90 | -0.03 | -0.38 | 108691.39 | 8611.83 | 1.00 |
| 2024-06-11 | 7.82 | 7.93 | 0.12 | 1.54 | 151341.48 | 11871.47 | 1.39 |
| 2024-06-07 | 7.78 | 7.81 | 0.09 | 1.17 | 169071.19 | 13218.12 | 1.56 |
| 2024-06-06 | 8.19 | 7.73 | -0.51 | -6.19 | 367870.72 | 29003.10 | 3.38 |
| 2024-06-05 | 8.27 | 8.24 | -0.18 | -2.14 | 330499.56 | 27312.61 | 3.04 |
| 2024-06-04 | 8.05 | 8.42 | 0.41 | 5.12 | 619641.40 | 51955.12 | 5.70 |
| 2024-06-03 | 8.11 | 8.01 | -0.04 | -0.50 | 143628.00 | 11536.94 | 1.32 |
| 2024-05-31 | 7.98 | 8.05 | 0.06 | 0.75 | 89287.00 | 7189.28 | 0.82 |
| 2024-05-30 | 8.06 | 7.99 | -0.05 | -0.62 | 85631.67 | 6873.70 | 0.79 |
| 2024-05-29 | 7.96 | 8.04 | 0.10 | 1.26 | 120972.00 | 9726.97 | 1.11 |
| 2024-05-28 | 7.93 | 7.94 | -0.05 | -0.63 | 96074.74 | 7664.02 | 0.88 |
| 2024-05-27 | 7.92 | 7.99 | 0.11 | 1.40 | 108736.00 | 8577.53 | 1.00 |
| 2024-05-24 | 8.00 | 7.88 | -0.15 | -1.87 | 124148.00 | 9876.44 | 1.14 |
| 2024-05-23 | 8.25 | 8.03 | -0.22 | -2.67 | 152824.25 | 12365.58 | 1.41 |
| 2024-05-22 | 8.12 | 8.25 | 0.17 | 2.10 | 191504.84 | 15699.47 | 1.76 |
| 2024-05-21 | 8.18 | 8.08 | -0.11 | -1.34 | 152599.00 | 12379.95 | 1.40 |
| 2024-05-20 | 8.36 | 8.19 | -0.16 | -1.92 | 233666.66 | 19264.19 | 2.15 |
| 2024-05-17 | 8.15 | 8.35 | 0.21 | 2.58 | 219574.00 | 18019.48 | 2.02 |
| 2024-05-16 | 8.22 | 8.14 | -0.03 | -0.37 | 132473.00 | 10858.94 | 1.22 |
| 2024-05-15 | 8.26 | 8.17 | -0.11 | -1.33 | 145131.64 | 11899.59 | 1.33 |
| 2024-05-14 | 8.34 | 8.28 | 0.00 | 0.00 | 119626.74 | 9961.58 | 1.10 |
| 2024-05-13 | 8.40 | 8.28 | -0.19 | -2.24 | 209592.10 | 17348.09 | 1.93 |
| 2024-05-10 | 8.65 | 8.47 | -0.23 | -2.64 | 265985.00 | 22646.18 | 2.45 |
| 2024-05-09 | 8.74 | 8.70 | 0.20 | 2.35 | 402920.02 | 35318.03 | 3.71 |
日K线
周K线
月K线
