蓝色光标(300058)股票信息
| 股票代码 | 300058 |
| 股票名称 | 蓝色光标 |
| 最新价/元 | 8.12 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 15.34 |
| 买入/元 | 8.11 |
| 卖出/元 | 8.12 |
| 昨收/元 | 7.04 |
| 今开/元 | 8.43 |
| 最高/元 | 8.43 |
| 最低/元 | 7.36 |
| 成交量/手 | 3018829.81 |
| 成交额/万 | 238647.05 |
| 股净值/元 | 172.77 |
| 市净率 | 2.61 |
| 总市值/万 | 2051764.63 |
| 流通值/万 | 1989071.88 |
| 换手率/% | 12.32 |
| 入市日期 | 2010-02-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
蓝色光标(300058)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.43 | 8.12 | 1.08 | 15.34 | 3018829.81 | 238647.05 | 12.32 |
| 2024-09-30 | 6.36 | 7.04 | 0.96 | 15.79 | 2236208.79 | 150797.09 | 9.13 |
| 2024-09-27 | 5.85 | 6.08 | 0.34 | 5.92 | 1188893.95 | 71185.09 | 4.85 |
| 2024-09-26 | 5.58 | 5.74 | 0.19 | 3.42 | 764394.36 | 43266.84 | 3.12 |
| 2024-09-25 | 5.54 | 5.55 | 0.06 | 1.09 | 819147.36 | 46176.57 | 3.34 |
| 2024-09-24 | 5.29 | 5.49 | 0.22 | 4.18 | 658263.00 | 35527.95 | 2.69 |
| 2024-09-23 | 5.27 | 5.27 | 0.00 | 0.00 | 236751.35 | 12518.59 | 0.97 |
| 2024-09-20 | 5.31 | 5.27 | -0.06 | -1.13 | 293621.33 | 15496.50 | 1.20 |
| 2024-09-19 | 5.23 | 5.33 | 0.15 | 2.90 | 377611.36 | 19980.61 | 1.57 |
| 2024-09-18 | 5.25 | 5.18 | -0.07 | -1.33 | 297227.15 | 15372.21 | 1.23 |
| 2024-09-13 | 5.35 | 5.25 | -0.10 | -1.87 | 291592.85 | 15452.77 | 1.21 |
| 2024-09-12 | 5.38 | 5.35 | -0.06 | -1.11 | 385029.32 | 20807.74 | 1.60 |
| 2024-09-11 | 5.39 | 5.41 | 0.01 | 0.19 | 542019.57 | 29428.32 | 2.25 |
| 2024-09-10 | 5.34 | 5.40 | 0.08 | 1.50 | 331321.00 | 17689.33 | 1.37 |
| 2024-09-09 | 5.29 | 5.32 | 0.01 | 0.19 | 266325.00 | 14177.08 | 1.10 |
| 2024-09-06 | 5.42 | 5.31 | -0.10 | -1.85 | 296633.00 | 15918.19 | 1.23 |
| 2024-09-05 | 5.31 | 5.41 | 0.10 | 1.88 | 427064.92 | 23063.30 | 1.77 |
| 2024-09-04 | 5.28 | 5.31 | -0.01 | -0.19 | 268656.00 | 14303.36 | 1.11 |
| 2024-09-03 | 5.26 | 5.32 | 0.06 | 1.14 | 289646.08 | 15385.43 | 1.20 |
| 2024-09-02 | 5.34 | 5.26 | -0.09 | -1.68 | 454403.33 | 24123.37 | 1.89 |
| 2024-08-30 | 5.12 | 5.35 | 0.30 | 5.94 | 854133.33 | 45414.27 | 3.54 |
| 2024-08-29 | 4.95 | 5.05 | 0.06 | 1.20 | 245392.27 | 12347.35 | 1.02 |
| 2024-08-28 | 4.93 | 4.99 | 0.04 | 0.81 | 297723.37 | 14684.63 | 1.24 |
| 2024-08-27 | 5.05 | 4.95 | -0.13 | -2.56 | 320315.00 | 16065.90 | 1.33 |
| 2024-08-26 | 5.08 | 5.08 | 0.02 | 0.40 | 261228.15 | 13273.81 | 1.08 |
| 2024-08-23 | 5.05 | 5.06 | -0.04 | -0.78 | 430025.75 | 21714.78 | 1.78 |
| 2024-08-22 | 5.37 | 5.10 | -0.09 | -1.73 | 804249.37 | 42355.27 | 3.34 |
| 2024-08-21 | 5.29 | 5.19 | -0.10 | -1.89 | 311562.76 | 16401.71 | 1.29 |
| 2024-08-20 | 5.32 | 5.29 | -0.03 | -0.56 | 383519.54 | 20369.95 | 1.59 |
| 2024-08-19 | 5.28 | 5.32 | 0.03 | 0.57 | 341516.62 | 18228.32 | 1.42 |
| 2024-08-16 | 5.27 | 5.29 | 0.02 | 0.38 | 328117.93 | 17358.66 | 1.36 |
| 2024-08-15 | 5.13 | 5.27 | 0.13 | 2.53 | 448946.00 | 23678.83 | 1.86 |
| 2024-08-14 | 5.11 | 5.14 | 0.04 | 0.78 | 260054.67 | 13346.21 | 1.08 |
| 2024-08-13 | 5.06 | 5.10 | 0.03 | 0.59 | 179519.00 | 9098.51 | 0.74 |
| 2024-08-12 | 5.11 | 5.07 | -0.06 | -1.17 | 226051.93 | 11470.56 | 0.94 |
| 2024-08-09 | 5.30 | 5.13 | -0.14 | -2.66 | 272957.00 | 14195.16 | 1.13 |
| 2024-08-08 | 5.25 | 5.27 | 0.00 | 0.00 | 281947.02 | 14749.45 | 1.17 |
| 2024-08-07 | 5.25 | 5.27 | -0.01 | -0.19 | 257598.38 | 13651.81 | 1.07 |
| 2024-08-06 | 5.25 | 5.28 | 0.09 | 1.73 | 284357.95 | 14987.88 | 1.18 |
| 2024-08-05 | 5.23 | 5.19 | -0.08 | -1.52 | 392604.00 | 20761.47 | 1.63 |
| 2024-08-02 | 5.31 | 5.27 | -0.07 | -1.31 | 303572.00 | 16187.31 | 1.26 |
| 2024-08-01 | 5.34 | 5.34 | -0.02 | -0.37 | 327501.98 | 17564.60 | 1.36 |
| 2024-07-31 | 5.13 | 5.36 | 0.23 | 4.48 | 471130.86 | 24896.84 | 1.95 |
| 2024-07-30 | 5.10 | 5.13 | 0.01 | 0.20 | 221491.61 | 11349.84 | 0.92 |
| 2024-07-29 | 5.09 | 5.12 | 0.02 | 0.39 | 272149.22 | 13906.62 | 1.13 |
| 2024-07-26 | 5.00 | 5.10 | 0.10 | 2.00 | 282669.57 | 14345.00 | 1.17 |
| 2024-07-25 | 4.89 | 5.00 | 0.08 | 1.63 | 343564.65 | 17124.76 | 1.43 |
| 2024-07-24 | 5.03 | 4.92 | -0.18 | -3.53 | 387266.07 | 19360.17 | 1.61 |
| 2024-07-23 | 5.26 | 5.10 | -0.14 | -2.67 | 260585.97 | 13492.45 | 1.08 |
| 2024-07-22 | 5.21 | 5.24 | 0.06 | 1.16 | 286423.96 | 14903.17 | 1.19 |
| 2024-07-19 | 5.12 | 5.18 | 0.03 | 0.58 | 325521.79 | 16878.52 | 1.35 |
| 2024-07-18 | 5.14 | 5.15 | -0.06 | -1.15 | 338597.00 | 17287.74 | 1.40 |
| 2024-07-17 | 5.23 | 5.21 | -0.02 | -0.38 | 307861.86 | 16206.29 | 1.28 |
| 2024-07-16 | 5.24 | 5.23 | -0.03 | -0.57 | 260485.35 | 13577.94 | 1.08 |
| 2024-07-15 | 5.29 | 5.26 | -0.04 | -0.76 | 251220.98 | 13253.91 | 1.04 |
| 2024-07-12 | 5.35 | 5.30 | -0.07 | -1.30 | 251170.00 | 13393.46 | 1.04 |
| 2024-07-11 | 5.30 | 5.37 | 0.18 | 3.47 | 390294.42 | 20810.84 | 1.62 |
| 2024-07-10 | 5.17 | 5.19 | -0.02 | -0.38 | 291791.08 | 15235.53 | 1.21 |
| 2024-07-09 | 5.14 | 5.21 | 0.09 | 1.76 | 374795.04 | 19260.03 | 1.55 |
| 2024-07-08 | 5.30 | 5.12 | -0.20 | -3.76 | 319233.71 | 16514.62 | 1.32 |
| 2024-07-05 | 5.28 | 5.32 | 0.05 | 0.95 | 301880.38 | 16013.36 | 1.25 |
| 2024-07-04 | 5.44 | 5.27 | -0.17 | -3.13 | 278624.48 | 14844.90 | 1.16 |
| 2024-07-03 | 5.49 | 5.44 | -0.06 | -1.09 | 224231.00 | 12263.40 | 0.93 |
| 2024-07-02 | 5.44 | 5.50 | 0.07 | 1.29 | 339781.72 | 18733.45 | 1.41 |
| 2024-07-01 | 5.40 | 5.43 | -0.01 | -0.18 | 282081.00 | 15198.71 | 1.17 |
| 2024-06-28 | 5.52 | 5.44 | -0.06 | -1.09 | 389808.19 | 21499.74 | 1.62 |
| 2024-06-27 | 5.53 | 5.50 | -0.06 | -1.08 | 426519.00 | 23708.94 | 1.77 |
| 2024-06-26 | 5.24 | 5.56 | 0.29 | 5.50 | 569479.32 | 30907.53 | 2.36 |
| 2024-06-25 | 5.33 | 5.27 | -0.03 | -0.57 | 292297.29 | 15476.89 | 1.21 |
| 2024-06-24 | 5.53 | 5.30 | -0.25 | -4.51 | 428743.90 | 23019.32 | 1.78 |
| 2024-06-21 | 5.55 | 5.55 | -0.02 | -0.36 | 246385.62 | 13734.05 | 1.02 |
| 2024-06-20 | 5.77 | 5.57 | -0.20 | -3.47 | 357359.99 | 20154.27 | 1.48 |
| 2024-06-19 | 5.88 | 5.77 | -0.10 | -1.70 | 324323.43 | 18889.42 | 1.35 |
| 2024-06-18 | 5.84 | 5.87 | 0.03 | 0.51 | 298524.75 | 17536.20 | 1.24 |
| 2024-06-17 | 5.86 | 5.84 | -0.03 | -0.51 | 269748.49 | 15773.78 | 1.12 |
| 2024-06-14 | 5.85 | 5.87 | 0.02 | 0.34 | 301111.09 | 17636.40 | 1.25 |
| 2024-06-13 | 5.86 | 5.85 | -0.01 | -0.17 | 303037.89 | 17734.66 | 1.26 |
| 2024-06-12 | 5.70 | 5.86 | 0.17 | 2.99 | 502592.16 | 29330.75 | 2.09 |
| 2024-06-11 | 5.55 | 5.69 | 0.09 | 1.61 | 379053.30 | 21347.13 | 1.57 |
| 2024-06-07 | 5.67 | 5.60 | 0.01 | 0.18 | 415938.77 | 23315.99 | 1.73 |
| 2024-06-06 | 5.80 | 5.60 | -0.16 | -2.78 | 540733.19 | 30502.75 | 2.24 |
| 2024-06-05 | 5.89 | 5.76 | -0.12 | -2.04 | 308577.49 | 18012.74 | 1.28 |
| 2024-06-04 | 5.88 | 5.88 | -0.04 | -0.68 | 320909.23 | 18804.10 | 1.33 |
| 2024-06-03 | 6.02 | 5.92 | -0.11 | -1.82 | 317838.03 | 18923.71 | 1.32 |
| 2024-05-31 | 5.92 | 6.03 | 0.13 | 2.20 | 406295.26 | 24372.99 | 1.69 |
| 2024-05-30 | 5.93 | 5.90 | -0.05 | -0.84 | 281012.00 | 16602.45 | 1.17 |
| 2024-05-29 | 5.96 | 5.95 | -0.03 | -0.50 | 285636.05 | 17108.62 | 1.19 |
| 2024-05-28 | 6.08 | 5.98 | -0.16 | -2.61 | 378580.40 | 22807.75 | 1.57 |
| 2024-05-27 | 6.05 | 6.14 | 0.13 | 2.16 | 389780.41 | 23513.10 | 1.62 |
| 2024-05-24 | 6.09 | 6.01 | -0.10 | -1.64 | 381878.36 | 23165.60 | 1.58 |
| 2024-05-23 | 6.32 | 6.11 | -0.23 | -3.63 | 595199.96 | 36725.82 | 2.47 |
| 2024-05-22 | 6.25 | 6.34 | 0.06 | 0.96 | 443486.98 | 27958.92 | 1.84 |
| 2024-05-21 | 6.26 | 6.28 | 0.02 | 0.32 | 456705.74 | 28756.35 | 1.89 |
| 2024-05-20 | 6.25 | 6.26 | -0.02 | -0.32 | 402687.17 | 25242.66 | 1.67 |
| 2024-05-17 | 6.28 | 6.28 | 0.00 | 0.00 | 483825.72 | 30163.98 | 2.01 |
| 2024-05-16 | 6.28 | 6.28 | 0.00 | 0.00 | 527874.03 | 33397.89 | 2.19 |
| 2024-05-15 | 6.38 | 6.28 | -0.16 | -2.48 | 565161.00 | 35762.86 | 2.34 |
| 2024-05-14 | 6.19 | 6.44 | 0.33 | 5.40 | 1048182.58 | 66574.09 | 4.35 |
| 2024-05-13 | 6.15 | 6.11 | -0.11 | -1.77 | 393932.22 | 24146.73 | 1.63 |
| 2024-05-10 | 6.38 | 6.22 | -0.14 | -2.20 | 500854.51 | 31338.51 | 2.08 |
日K线
周K线
月K线
