蓝黛科技(002765)股票信息
| 股票代码 | 002765 |
| 股票名称 | 蓝黛科技 |
| 最新价/元 | 5.75 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 8.49 |
| 买入/元 | 5.75 |
| 卖出/元 | 5.76 |
| 昨收/元 | 5.30 |
| 今开/元 | 5.43 |
| 最高/元 | 5.82 |
| 最低/元 | 5.41 |
| 成交量/手 | 345954.79 |
| 成交额/万 | 19442.97 |
| 股净值/元 | -10.09 |
| 市净率 | 1.54 |
| 总市值/万 | 374973.65 |
| 流通值/万 | 342626.05 |
| 换手率/% | 5.81 |
| 入市日期 | 2015-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
蓝黛科技(002765)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 | 5.43 | 5.75 | 0.45 | 8.49 | 345954.79 | 19442.97 | 5.81 |
| 2024-09-27 | 5.25 | 5.30 | 0.14 | 2.71 | 224981.47 | 11820.47 | 3.78 |
| 2024-09-26 | 5.01 | 5.16 | 0.15 | 2.99 | 145925.93 | 7398.50 | 2.45 |
| 2024-09-25 | 4.98 | 5.01 | 0.08 | 1.62 | 148720.00 | 7475.65 | 2.50 |
| 2024-09-24 | 4.80 | 4.93 | 0.16 | 3.35 | 117755.41 | 5726.46 | 1.98 |
| 2024-09-23 | 4.80 | 4.77 | -0.02 | -0.42 | 47602.00 | 2274.50 | 0.80 |
| 2024-09-20 | 4.81 | 4.79 | -0.02 | -0.42 | 61710.88 | 2948.06 | 1.04 |
| 2024-09-19 | 4.68 | 4.81 | 0.14 | 3.00 | 78007.76 | 3716.60 | 1.31 |
| 2024-09-18 | 4.71 | 4.67 | -0.04 | -0.85 | 81338.00 | 3759.42 | 1.37 |
| 2024-09-13 | 4.81 | 4.71 | -0.08 | -1.67 | 64695.00 | 3063.34 | 1.09 |
| 2024-09-12 | 4.85 | 4.79 | -0.06 | -1.24 | 76185.00 | 3675.23 | 1.28 |
| 2024-09-11 | 4.97 | 4.85 | -0.10 | -2.02 | 75391.88 | 3687.93 | 1.27 |
| 2024-09-10 | 4.90 | 4.95 | 0.07 | 1.43 | 72198.43 | 3521.53 | 1.21 |
| 2024-09-09 | 4.88 | 4.88 | -0.04 | -0.81 | 68255.79 | 3337.51 | 1.15 |
| 2024-09-06 | 5.03 | 4.92 | -0.08 | -1.60 | 88771.00 | 4411.33 | 1.49 |
| 2024-09-05 | 4.98 | 5.00 | 0.00 | 0.00 | 82016.00 | 4111.45 | 1.38 |
| 2024-09-04 | 4.93 | 5.00 | 0.03 | 0.60 | 94603.00 | 4718.86 | 1.59 |
| 2024-09-03 | 4.93 | 4.97 | 0.04 | 0.81 | 97494.37 | 4827.34 | 1.64 |
| 2024-09-02 | 4.99 | 4.93 | -0.06 | -1.20 | 117939.79 | 5847.69 | 1.98 |
| 2024-08-30 | 4.83 | 4.99 | 0.17 | 3.53 | 181391.07 | 9008.09 | 3.04 |
| 2024-08-29 | 4.83 | 4.82 | 0.07 | 1.47 | 115518.06 | 5502.14 | 1.94 |
| 2024-08-28 | 4.63 | 4.75 | 0.11 | 2.37 | 81766.00 | 3840.82 | 1.37 |
| 2024-08-27 | 4.82 | 4.64 | -0.22 | -4.53 | 105793.95 | 4957.16 | 1.78 |
| 2024-08-26 | 4.64 | 4.86 | 0.22 | 4.74 | 103579.00 | 4961.29 | 1.74 |
| 2024-08-23 | 4.69 | 4.64 | -0.04 | -0.86 | 73990.05 | 3425.72 | 1.24 |
| 2024-08-22 | 4.82 | 4.68 | -0.14 | -2.91 | 99410.29 | 4713.23 | 1.67 |
| 2024-08-21 | 4.85 | 4.82 | -0.04 | -0.82 | 98866.88 | 4815.51 | 1.66 |
| 2024-08-20 | 4.89 | 4.86 | 0.03 | 0.62 | 167945.67 | 8230.30 | 2.82 |
| 2024-08-19 | 4.78 | 4.83 | 0.05 | 1.05 | 76126.00 | 3684.18 | 1.28 |
| 2024-08-16 | 4.77 | 4.78 | 0.01 | 0.21 | 76305.50 | 3655.08 | 1.28 |
| 2024-08-15 | 4.62 | 4.77 | 0.15 | 3.25 | 78229.00 | 3680.47 | 1.31 |
| 2024-08-14 | 4.64 | 4.62 | -0.02 | -0.43 | 40937.00 | 1900.48 | 0.69 |
| 2024-08-13 | 4.60 | 4.64 | 0.04 | 0.87 | 50602.00 | 2331.52 | 0.85 |
| 2024-08-12 | 4.70 | 4.60 | -0.10 | -2.13 | 78318.00 | 3629.50 | 1.31 |
| 2024-08-09 | 4.68 | 4.70 | 0.08 | 1.73 | 91435.00 | 4310.35 | 1.53 |
| 2024-08-08 | 4.68 | 4.62 | -0.07 | -1.49 | 66356.00 | 3081.57 | 1.11 |
| 2024-08-07 | 4.65 | 4.69 | 0.04 | 0.86 | 50593.00 | 2369.26 | 0.85 |
| 2024-08-06 | 4.66 | 4.65 | 0.02 | 0.43 | 63887.00 | 2975.76 | 1.07 |
| 2024-08-05 | 4.74 | 4.63 | -0.16 | -3.34 | 83795.66 | 3967.36 | 1.41 |
| 2024-08-02 | 4.84 | 4.79 | -0.09 | -1.84 | 65912.00 | 3185.07 | 1.11 |
| 2024-08-01 | 4.87 | 4.88 | -0.01 | -0.20 | 73346.05 | 3578.87 | 1.23 |
| 2024-07-31 | 4.82 | 4.89 | 0.10 | 2.09 | 86356.00 | 4186.91 | 1.45 |
| 2024-07-30 | 4.77 | 4.79 | 0.02 | 0.42 | 53165.00 | 2544.22 | 0.89 |
| 2024-07-29 | 4.73 | 4.77 | 0.04 | 0.85 | 85582.00 | 4077.03 | 1.44 |
| 2024-07-26 | 4.68 | 4.73 | 0.14 | 3.05 | 88765.00 | 4172.19 | 1.49 |
| 2024-07-25 | 4.45 | 4.59 | 0.10 | 2.23 | 105759.42 | 4808.32 | 1.77 |
| 2024-07-24 | 4.55 | 4.49 | -0.11 | -2.39 | 110152.29 | 4990.81 | 1.85 |
| 2024-07-23 | 4.58 | 4.60 | 0.03 | 0.66 | 126264.98 | 5901.12 | 2.12 |
| 2024-07-22 | 4.51 | 4.57 | 0.05 | 1.11 | 76197.79 | 3444.65 | 1.28 |
| 2024-07-19 | 4.52 | 4.52 | -0.02 | -0.44 | 69685.90 | 3170.01 | 1.17 |
| 2024-07-18 | 4.62 | 4.54 | -0.09 | -1.94 | 93779.00 | 4246.59 | 1.57 |
| 2024-07-17 | 4.80 | 4.63 | -0.15 | -3.14 | 70218.00 | 3285.87 | 1.18 |
| 2024-07-16 | 4.80 | 4.78 | -0.03 | -0.62 | 69971.00 | 3349.48 | 1.17 |
| 2024-07-15 | 4.91 | 4.81 | -0.15 | -3.02 | 88744.00 | 4306.51 | 1.49 |
| 2024-07-12 | 4.83 | 4.96 | 0.14 | 2.91 | 119540.00 | 5892.65 | 2.01 |
| 2024-07-11 | 4.68 | 4.82 | 0.24 | 5.24 | 91747.97 | 4381.14 | 1.54 |
| 2024-07-10 | 4.56 | 4.58 | 0.02 | 0.44 | 67964.77 | 3132.47 | 1.14 |
| 2024-07-09 | 4.45 | 4.56 | 0.13 | 2.94 | 88134.74 | 3949.56 | 1.48 |
| 2024-07-08 | 4.60 | 4.43 | -0.18 | -3.91 | 69138.54 | 3100.90 | 1.16 |
| 2024-07-05 | 4.60 | 4.61 | 0.00 | 0.00 | 48148.90 | 2201.34 | 0.81 |
| 2024-07-04 | 4.71 | 4.61 | -0.10 | -2.12 | 62084.17 | 2894.27 | 1.04 |
| 2024-07-03 | 4.75 | 4.71 | -0.04 | -0.84 | 52486.90 | 2478.70 | 0.88 |
| 2024-07-02 | 4.72 | 4.75 | 0.00 | 0.00 | 49152.64 | 2340.59 | 0.82 |
| 2024-07-01 | 4.72 | 4.75 | 0.05 | 1.06 | 70232.00 | 3303.18 | 1.18 |
| 2024-06-28 | 4.68 | 4.70 | 0.04 | 0.86 | 64821.00 | 3073.01 | 1.09 |
| 2024-06-27 | 4.83 | 4.66 | -0.19 | -3.92 | 74674.00 | 3543.63 | 1.25 |
| 2024-06-26 | 4.66 | 4.85 | 0.21 | 4.53 | 71161.57 | 3371.74 | 1.19 |
| 2024-06-25 | 4.60 | 4.64 | 0.06 | 1.31 | 85199.97 | 3987.81 | 1.43 |
| 2024-06-24 | 4.82 | 4.58 | -0.25 | -5.18 | 101370.37 | 4700.99 | 1.70 |
| 2024-06-21 | 4.81 | 4.83 | 0.02 | 0.42 | 49303.00 | 2376.42 | 0.83 |
| 2024-06-20 | 4.95 | 4.81 | -0.18 | -3.61 | 65469.00 | 3187.00 | 1.10 |
| 2024-06-19 | 5.01 | 4.99 | -0.03 | -0.60 | 64312.00 | 3219.73 | 1.08 |
| 2024-06-18 | 4.83 | 5.02 | 0.17 | 3.51 | 80024.98 | 3956.23 | 1.34 |
| 2024-06-17 | 4.96 | 4.85 | -0.10 | -2.02 | 75071.37 | 3659.09 | 1.26 |
| 2024-06-14 | 4.94 | 4.95 | 0.02 | 0.41 | 69599.00 | 3409.20 | 1.17 |
| 2024-06-13 | 4.97 | 4.93 | -0.02 | -0.40 | 62487.00 | 3085.33 | 1.05 |
| 2024-06-12 | 4.88 | 4.95 | 0.06 | 1.23 | 76382.79 | 3798.45 | 1.28 |
| 2024-06-11 | 4.87 | 4.89 | -0.02 | -0.41 | 103859.30 | 5000.28 | 1.74 |
| 2024-06-07 | 4.82 | 4.91 | 0.17 | 3.59 | 119246.61 | 5831.31 | 2.00 |
| 2024-06-06 | 5.05 | 4.74 | -0.29 | -5.77 | 161305.33 | 7792.13 | 2.71 |
| 2024-06-05 | 5.26 | 5.03 | -0.17 | -3.27 | 109592.00 | 5594.72 | 1.84 |
| 2024-06-04 | 5.30 | 5.20 | -0.11 | -2.07 | 119366.37 | 6168.29 | 2.00 |
| 2024-06-03 | 5.44 | 5.31 | -0.12 | -2.21 | 114338.37 | 6103.93 | 1.92 |
| 2024-05-31 | 5.35 | 5.43 | 0.08 | 1.50 | 75977.79 | 4115.52 | 1.27 |
| 2024-05-30 | 5.40 | 5.35 | -0.02 | -0.37 | 70675.00 | 3808.39 | 1.19 |
| 2024-05-29 | 5.38 | 5.37 | -0.01 | -0.19 | 54504.96 | 2942.20 | 0.91 |
| 2024-05-28 | 5.34 | 5.38 | 0.01 | 0.19 | 92356.00 | 4958.27 | 1.55 |
| 2024-05-27 | 5.45 | 5.37 | -0.05 | -0.92 | 114079.55 | 6071.59 | 1.91 |
| 2024-05-24 | 5.49 | 5.42 | -0.11 | -1.99 | 117806.00 | 6419.04 | 1.98 |
| 2024-05-23 | 5.59 | 5.53 | -0.06 | -1.07 | 106259.00 | 5893.86 | 1.78 |
| 2024-05-22 | 5.54 | 5.59 | 0.00 | 0.00 | 84154.00 | 4706.27 | 1.41 |
| 2024-05-21 | 5.60 | 5.59 | -0.03 | -0.53 | 151495.00 | 8440.63 | 2.54 |
| 2024-05-20 | 5.40 | 5.62 | 0.24 | 4.46 | 196333.00 | 10944.17 | 3.29 |
| 2024-05-17 | 5.27 | 5.38 | 0.12 | 2.28 | 124092.00 | 6613.31 | 2.08 |
| 2024-05-16 | 5.20 | 5.26 | 0.06 | 1.15 | 77725.30 | 4093.40 | 1.30 |
| 2024-05-15 | 5.28 | 5.20 | -0.07 | -1.33 | 67801.00 | 3546.57 | 1.14 |
| 2024-05-14 | 5.28 | 5.27 | 0.06 | 1.15 | 90986.30 | 4800.31 | 1.53 |
| 2024-05-13 | 5.20 | 5.21 | -0.04 | -0.76 | 150578.74 | 7800.05 | 2.53 |
| 2024-05-10 | 5.27 | 5.25 | 0.02 | 0.38 | 121460.59 | 6408.29 | 2.04 |
| 2024-05-09 | 5.19 | 5.23 | 0.05 | 0.97 | 88692.57 | 4668.25 | 1.49 |
日K线
周K线
月K线
