碧水源(300070)股票信息
| 股票代码 | 300070 |
| 股票名称 | 碧水源 |
| 最新价/元 | 5.50 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 12.94 |
| 买入/元 | 5.50 |
| 卖出/元 | 5.51 |
| 昨收/元 | 4.87 |
| 今开/元 | 5.83 |
| 最高/元 | 5.83 |
| 最低/元 | 5.06 |
| 成交量/手 | 2658262.17 |
| 成交额/万 | 145375.43 |
| 股净值/元 | 26.07 |
| 市净率 | 0.74 |
| 总市值/万 | 1993315.15 |
| 流通值/万 | 1889122.54 |
| 换手率/% | 7.74 |
| 入市日期 | 2010-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
碧水源(300070)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 | 5.83 | 5.50 | 0.63 | 12.94 | 2658262.17 | 145375.43 | 7.74 |
| 2024-09-30 | 4.41 | 4.87 | 0.66 | 15.68 | 2162935.64 | 99742.48 | 6.30 |
| 2024-09-27 | 3.96 | 4.21 | 0.29 | 7.40 | 1553453.18 | 63142.31 | 4.52 |
| 2024-09-26 | 3.56 | 3.92 | 0.35 | 9.80 | 1233220.80 | 46287.35 | 3.59 |
| 2024-09-25 | 3.55 | 3.57 | 0.16 | 4.69 | 1072734.36 | 39056.95 | 3.12 |
| 2024-09-24 | 3.21 | 3.41 | 0.22 | 6.90 | 639118.65 | 21284.49 | 1.86 |
| 2024-09-23 | 3.17 | 3.19 | 0.00 | 0.00 | 153348.00 | 4883.66 | 0.45 |
| 2024-09-20 | 3.22 | 3.19 | -0.04 | -1.24 | 214367.90 | 6820.14 | 0.62 |
| 2024-09-19 | 3.16 | 3.23 | 0.09 | 2.87 | 239803.20 | 7689.28 | 0.70 |
| 2024-09-18 | 3.19 | 3.14 | -0.05 | -1.57 | 227938.14 | 7145.15 | 0.66 |
| 2024-09-13 | 3.21 | 3.19 | -0.01 | -0.31 | 168737.64 | 5402.51 | 0.49 |
| 2024-09-12 | 3.19 | 3.20 | 0.01 | 0.31 | 168215.00 | 5413.64 | 0.49 |
| 2024-09-11 | 3.21 | 3.19 | -0.03 | -0.93 | 161630.60 | 5158.60 | 0.47 |
| 2024-09-10 | 3.23 | 3.22 | 0.00 | 0.00 | 224942.45 | 7195.56 | 0.65 |
| 2024-09-09 | 3.22 | 3.22 | 0.00 | 0.00 | 204169.40 | 6557.50 | 0.59 |
| 2024-09-06 | 3.27 | 3.22 | -0.05 | -1.53 | 216708.33 | 7033.55 | 0.63 |
| 2024-09-05 | 3.26 | 3.27 | 0.02 | 0.62 | 205934.05 | 6717.39 | 0.60 |
| 2024-09-04 | 3.25 | 3.25 | -0.04 | -1.22 | 272999.96 | 8930.07 | 0.79 |
| 2024-09-03 | 3.33 | 3.29 | -0.05 | -1.50 | 411509.76 | 13544.60 | 1.20 |
| 2024-09-02 | 3.49 | 3.34 | -0.15 | -4.30 | 424889.26 | 14450.51 | 1.24 |
| 2024-08-30 | 3.43 | 3.49 | 0.05 | 1.45 | 390482.22 | 13611.47 | 1.14 |
| 2024-08-29 | 3.42 | 3.44 | 0.00 | 0.00 | 379620.25 | 12980.28 | 1.11 |
| 2024-08-28 | 3.69 | 3.44 | -0.47 | -12.02 | 831776.87 | 29017.20 | 2.42 |
| 2024-08-27 | 3.95 | 3.91 | -0.04 | -1.01 | 160456.82 | 6284.20 | 0.48 |
| 2024-08-26 | 3.92 | 3.95 | 0.02 | 0.51 | 125939.54 | 4972.96 | 0.37 |
| 2024-08-23 | 3.92 | 3.93 | 0.00 | 0.00 | 133780.74 | 5259.99 | 0.40 |
| 2024-08-22 | 3.99 | 3.93 | -0.08 | -2.00 | 193881.79 | 7692.64 | 0.58 |
| 2024-08-21 | 4.03 | 4.01 | -0.02 | -0.50 | 137355.03 | 5508.81 | 0.41 |
| 2024-08-20 | 4.09 | 4.03 | -0.07 | -1.71 | 189988.08 | 7687.68 | 0.56 |
| 2024-08-19 | 4.08 | 4.10 | 0.00 | 0.00 | 131002.70 | 5361.96 | 0.39 |
| 2024-08-16 | 4.13 | 4.10 | -0.03 | -0.73 | 167411.41 | 6859.33 | 0.50 |
| 2024-08-15 | 4.08 | 4.13 | 0.04 | 0.98 | 172088.10 | 7096.98 | 0.51 |
| 2024-08-14 | 4.12 | 4.09 | -0.04 | -0.97 | 159704.00 | 6587.02 | 0.47 |
| 2024-08-13 | 4.09 | 4.13 | 0.04 | 0.98 | 218299.03 | 8928.46 | 0.65 |
| 2024-08-12 | 4.12 | 4.09 | 0.01 | 0.25 | 202394.43 | 8339.22 | 0.60 |
| 2024-08-09 | 4.09 | 4.08 | 0.00 | 0.00 | 146768.22 | 6020.43 | 0.44 |
| 2024-08-08 | 4.10 | 4.08 | -0.01 | -0.24 | 149943.23 | 6124.68 | 0.44 |
| 2024-08-07 | 4.12 | 4.09 | -0.03 | -0.73 | 138679.26 | 5682.57 | 0.41 |
| 2024-08-06 | 4.12 | 4.12 | 0.03 | 0.73 | 179195.23 | 7368.10 | 0.53 |
| 2024-08-05 | 4.13 | 4.09 | -0.06 | -1.45 | 227526.24 | 9424.10 | 0.67 |
| 2024-08-02 | 4.15 | 4.15 | -0.03 | -0.72 | 171108.00 | 7134.95 | 0.51 |
| 2024-08-01 | 4.22 | 4.18 | -0.05 | -1.18 | 234990.75 | 9869.96 | 0.70 |
| 2024-07-31 | 4.11 | 4.23 | 0.11 | 2.67 | 340542.87 | 14233.04 | 1.01 |
| 2024-07-30 | 4.06 | 4.12 | 0.05 | 1.23 | 294984.69 | 12088.84 | 0.87 |
| 2024-07-29 | 4.29 | 4.07 | -0.32 | -7.29 | 744483.07 | 30456.32 | 2.21 |
| 2024-07-26 | 4.33 | 4.39 | 0.06 | 1.39 | 194277.66 | 8496.87 | 0.58 |
| 2024-07-25 | 4.28 | 4.33 | 0.04 | 0.93 | 160656.70 | 6941.65 | 0.48 |
| 2024-07-24 | 4.23 | 4.29 | 0.02 | 0.47 | 307245.97 | 13180.93 | 0.91 |
| 2024-07-23 | 4.37 | 4.27 | -0.03 | -0.70 | 254950.00 | 11100.50 | 0.76 |
| 2024-07-22 | 4.33 | 4.30 | -0.03 | -0.69 | 122752.00 | 5289.46 | 0.36 |
| 2024-07-19 | 4.32 | 4.33 | -0.01 | -0.23 | 158269.05 | 6841.10 | 0.47 |
| 2024-07-18 | 4.31 | 4.34 | 0.01 | 0.23 | 145714.98 | 6288.14 | 0.43 |
| 2024-07-17 | 4.32 | 4.33 | 0.03 | 0.70 | 129968.04 | 5610.01 | 0.39 |
| 2024-07-16 | 4.32 | 4.30 | -0.02 | -0.46 | 101660.60 | 4381.62 | 0.30 |
| 2024-07-15 | 4.34 | 4.32 | -0.04 | -0.92 | 138166.00 | 5975.92 | 0.41 |
| 2024-07-12 | 4.34 | 4.36 | 0.00 | 0.00 | 180768.85 | 7877.63 | 0.54 |
| 2024-07-11 | 4.28 | 4.36 | 0.14 | 3.32 | 258171.54 | 11121.52 | 0.77 |
| 2024-07-10 | 4.24 | 4.22 | -0.02 | -0.47 | 120771.00 | 5101.77 | 0.36 |
| 2024-07-09 | 4.15 | 4.24 | 0.08 | 1.92 | 223981.18 | 9350.78 | 0.66 |
| 2024-07-08 | 4.19 | 4.16 | -0.05 | -1.19 | 172834.80 | 7203.46 | 0.51 |
| 2024-07-05 | 4.18 | 4.21 | 0.04 | 0.96 | 148753.00 | 6235.92 | 0.44 |
| 2024-07-04 | 4.27 | 4.17 | -0.09 | -2.11 | 173418.00 | 7282.72 | 0.51 |
| 2024-07-03 | 4.28 | 4.26 | -0.02 | -0.47 | 147232.00 | 6312.61 | 0.44 |
| 2024-07-02 | 4.26 | 4.28 | 0.03 | 0.71 | 190261.12 | 8143.28 | 0.56 |
| 2024-07-01 | 4.21 | 4.25 | 0.06 | 1.43 | 191699.72 | 8114.28 | 0.57 |
| 2024-06-28 | 4.19 | 4.19 | 0.00 | 0.00 | 175525.74 | 7403.40 | 0.52 |
| 2024-06-27 | 4.27 | 4.19 | -0.09 | -2.10 | 200900.52 | 8467.91 | 0.60 |
| 2024-06-26 | 4.20 | 4.28 | 0.10 | 2.39 | 191101.15 | 8064.79 | 0.57 |
| 2024-06-25 | 4.23 | 4.18 | -0.04 | -0.95 | 213077.30 | 8968.30 | 0.63 |
| 2024-06-24 | 4.32 | 4.22 | -0.10 | -2.32 | 253009.99 | 10762.85 | 0.75 |
| 2024-06-21 | 4.31 | 4.32 | 0.02 | 0.47 | 171104.63 | 7434.93 | 0.51 |
| 2024-06-20 | 4.43 | 4.30 | -0.12 | -2.72 | 212337.09 | 9237.00 | 0.63 |
| 2024-06-19 | 4.48 | 4.42 | -0.05 | -1.12 | 105965.19 | 4711.72 | 0.31 |
| 2024-06-18 | 4.45 | 4.47 | 0.02 | 0.45 | 107589.60 | 4806.87 | 0.32 |
| 2024-06-17 | 4.46 | 4.45 | -0.02 | -0.45 | 133045.34 | 5934.28 | 0.39 |
| 2024-06-14 | 4.49 | 4.47 | -0.03 | -0.67 | 180986.15 | 8089.09 | 0.54 |
| 2024-06-13 | 4.54 | 4.50 | -0.03 | -0.66 | 163114.78 | 7352.75 | 0.48 |
| 2024-06-12 | 4.53 | 4.53 | -0.01 | -0.22 | 116791.02 | 5308.92 | 0.35 |
| 2024-06-11 | 4.58 | 4.54 | -0.04 | -0.87 | 150204.20 | 6832.57 | 0.45 |
| 2024-06-07 | 4.54 | 4.58 | 0.08 | 1.78 | 203167.64 | 9255.70 | 0.60 |
| 2024-06-06 | 4.61 | 4.50 | -0.10 | -2.17 | 238535.60 | 10804.35 | 0.71 |
| 2024-06-05 | 4.63 | 4.60 | -0.04 | -0.86 | 132155.69 | 6120.85 | 0.39 |
| 2024-06-04 | 4.59 | 4.64 | 0.03 | 0.65 | 151283.07 | 6973.40 | 0.45 |
| 2024-06-03 | 4.67 | 4.61 | -0.07 | -1.50 | 227430.80 | 10488.44 | 0.67 |
| 2024-05-31 | 4.70 | 4.68 | 0.00 | 0.00 | 114094.89 | 5349.98 | 0.34 |
| 2024-05-30 | 4.69 | 4.68 | -0.01 | -0.21 | 145775.38 | 6844.73 | 0.43 |
| 2024-05-29 | 4.71 | 4.69 | -0.02 | -0.43 | 126327.15 | 5957.27 | 0.37 |
| 2024-05-28 | 4.75 | 4.71 | -0.05 | -1.05 | 130358.73 | 6157.72 | 0.39 |
| 2024-05-27 | 4.71 | 4.76 | 0.07 | 1.49 | 175472.47 | 8288.72 | 0.52 |
| 2024-05-24 | 4.69 | 4.69 | 0.00 | 0.00 | 141902.50 | 6675.50 | 0.42 |
| 2024-05-23 | 4.82 | 4.69 | -0.13 | -2.70 | 301481.81 | 14232.42 | 0.89 |
| 2024-05-22 | 4.81 | 4.82 | 0.00 | 0.00 | 134249.35 | 6483.65 | 0.40 |
| 2024-05-21 | 4.85 | 4.82 | -0.02 | -0.41 | 158024.17 | 7635.64 | 0.47 |
| 2024-05-20 | 4.89 | 4.88 | -0.02 | -0.41 | 210802.14 | 10314.50 | 0.63 |
| 2024-05-17 | 4.85 | 4.90 | 0.06 | 1.24 | 190348.62 | 9253.27 | 0.56 |
| 2024-05-16 | 4.83 | 4.84 | 0.02 | 0.42 | 207811.69 | 10089.61 | 0.62 |
| 2024-05-15 | 4.89 | 4.82 | -0.08 | -1.63 | 193753.27 | 9402.63 | 0.57 |
| 2024-05-14 | 4.88 | 4.90 | 0.00 | 0.00 | 208890.74 | 10248.84 | 0.62 |
| 2024-05-13 | 4.93 | 4.90 | 0.00 | 0.00 | 266088.20 | 13062.95 | 0.79 |
| 2024-05-10 | 4.92 | 4.90 | -0.02 | -0.41 | 178344.89 | 8723.02 | 0.53 |
日K线
周K线
月K线
