蓝英装备(300293)股票信息
| 股票代码 | 300293 |
| 股票名称 | 蓝英装备 |
| 最新价/元 | 25.98 |
| 涨跌额/元 | 4.33 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 25.98 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.65 |
| 今开/元 | 25.98 |
| 最高/元 | 25.98 |
| 最低/元 | 23.83 |
| 成交量/手 | 539008.85 |
| 成交额/万 | 137874.63 |
| 股净值/元 | -433.00 |
| 市净率 | 9.79 |
| 总市值/万 | 879262.20 |
| 流通值/万 | 728312.71 |
| 换手率/% | 19.23 |
| 入市日期 | 2012-03-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
蓝英装备(300293)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 | 25.98 | 25.98 | 4.33 | 20.00 | 539008.85 | 137874.63 | 19.23 |
| 2024-09-30 | 19.15 | 21.65 | 3.44 | 18.89 | 637271.44 | 127539.56 | 22.73 |
| 2024-09-27 | 17.48 | 18.21 | 0.86 | 4.96 | 473013.98 | 84778.39 | 16.87 |
| 2024-09-26 | 17.01 | 17.35 | 0.30 | 1.76 | 363258.98 | 62476.75 | 12.96 |
| 2024-09-25 | 16.55 | 17.05 | -0.06 | -0.35 | 494502.36 | 84935.65 | 17.64 |
| 2024-09-24 | 16.01 | 17.11 | 0.94 | 5.81 | 576984.67 | 97890.23 | 20.58 |
| 2024-09-23 | 16.20 | 16.17 | -0.30 | -1.82 | 320318.52 | 51335.95 | 11.43 |
| 2024-09-20 | 15.63 | 16.47 | 0.56 | 3.52 | 486402.15 | 79318.32 | 17.35 |
| 2024-09-19 | 15.60 | 15.91 | -0.11 | -0.69 | 430911.03 | 69307.74 | 15.37 |
| 2024-09-18 | 16.13 | 16.02 | 1.55 | 10.71 | 540934.03 | 88499.74 | 19.30 |
| 2024-09-13 | 14.88 | 14.47 | -0.63 | -4.17 | 221655.00 | 32686.11 | 7.91 |
| 2024-09-12 | 15.51 | 15.10 | -0.43 | -2.77 | 217529.00 | 33610.75 | 7.76 |
| 2024-09-11 | 15.50 | 15.53 | -0.41 | -2.57 | 250601.27 | 38827.19 | 8.94 |
| 2024-09-10 | 14.79 | 15.94 | 0.69 | 4.53 | 359850.19 | 56433.87 | 12.84 |
| 2024-09-09 | 16.30 | 15.25 | -0.56 | -3.54 | 420027.87 | 68309.38 | 14.98 |
| 2024-09-06 | 15.30 | 15.81 | 0.44 | 2.86 | 357023.44 | 56020.44 | 12.74 |
| 2024-09-05 | 15.24 | 15.37 | 0.01 | 0.07 | 142260.00 | 21764.55 | 5.07 |
| 2024-09-04 | 14.97 | 15.36 | 0.12 | 0.79 | 221395.00 | 33891.16 | 7.90 |
| 2024-09-03 | 15.13 | 15.24 | -0.07 | -0.46 | 159512.00 | 24328.95 | 5.69 |
| 2024-09-02 | 15.43 | 15.31 | -0.16 | -1.03 | 302394.32 | 46847.83 | 10.79 |
| 2024-08-30 | 14.72 | 15.47 | 1.38 | 9.79 | 416744.76 | 63785.91 | 14.87 |
| 2024-08-29 | 13.79 | 14.09 | 0.37 | 2.70 | 122236.00 | 17151.03 | 4.36 |
| 2024-08-28 | 13.63 | 13.72 | -0.08 | -0.58 | 76519.00 | 10608.53 | 2.73 |
| 2024-08-27 | 13.98 | 13.80 | -0.31 | -2.20 | 72958.00 | 10125.22 | 2.60 |
| 2024-08-26 | 14.09 | 14.11 | 0.13 | 0.93 | 78621.50 | 11069.11 | 2.80 |
| 2024-08-23 | 14.00 | 13.98 | -0.19 | -1.34 | 93147.00 | 13050.59 | 3.32 |
| 2024-08-22 | 14.62 | 14.17 | -0.44 | -3.01 | 116490.00 | 16645.67 | 4.16 |
| 2024-08-21 | 14.44 | 14.61 | 0.09 | 0.62 | 95420.31 | 13969.07 | 3.40 |
| 2024-08-20 | 14.81 | 14.52 | -0.35 | -2.35 | 127454.31 | 18615.38 | 4.55 |
| 2024-08-19 | 14.89 | 14.87 | -0.29 | -1.91 | 133676.00 | 20020.06 | 4.77 |
| 2024-08-16 | 15.50 | 15.16 | -0.40 | -2.57 | 213746.32 | 33164.28 | 7.62 |
| 2024-08-15 | 15.00 | 15.56 | 0.42 | 2.77 | 216018.01 | 33297.34 | 7.71 |
| 2024-08-14 | 15.03 | 15.14 | 0.00 | 0.00 | 154770.00 | 23472.93 | 5.52 |
| 2024-08-13 | 14.80 | 15.14 | 0.38 | 2.58 | 145037.31 | 21786.67 | 5.17 |
| 2024-08-12 | 14.83 | 14.76 | -0.30 | -1.99 | 149333.00 | 22059.15 | 5.33 |
| 2024-08-09 | 15.75 | 15.06 | -0.41 | -2.65 | 230597.01 | 35692.71 | 8.23 |
| 2024-08-08 | 15.16 | 15.47 | 0.21 | 1.38 | 259444.19 | 39538.94 | 9.25 |
| 2024-08-07 | 15.30 | 15.26 | -0.02 | -0.13 | 192668.31 | 29607.37 | 6.87 |
| 2024-08-06 | 15.13 | 15.28 | 0.47 | 3.17 | 222534.31 | 33616.62 | 7.94 |
| 2024-08-05 | 15.44 | 14.81 | -1.00 | -6.33 | 263768.04 | 40201.45 | 9.41 |
| 2024-08-02 | 16.34 | 15.81 | -0.79 | -4.76 | 358740.40 | 57800.37 | 12.80 |
| 2024-08-01 | 16.87 | 16.60 | -0.32 | -1.89 | 411438.42 | 69685.94 | 14.68 |
| 2024-07-31 | 16.29 | 16.92 | 0.61 | 3.74 | 530187.72 | 89153.88 | 18.91 |
| 2024-07-30 | 16.00 | 16.31 | -0.38 | -2.28 | 388809.02 | 62509.67 | 13.87 |
| 2024-07-29 | 15.94 | 16.69 | 0.71 | 4.44 | 500877.00 | 82069.22 | 17.87 |
| 2024-07-26 | 15.67 | 15.98 | 0.42 | 2.70 | 372138.16 | 58570.07 | 13.27 |
| 2024-07-25 | 15.89 | 15.56 | -0.65 | -4.01 | 391498.92 | 61540.33 | 13.97 |
| 2024-07-24 | 17.23 | 16.21 | -1.37 | -7.79 | 601746.23 | 100166.52 | 21.47 |
| 2024-07-23 | 17.88 | 17.58 | -0.46 | -2.55 | 687034.20 | 125854.50 | 24.51 |
| 2024-07-22 | 18.55 | 18.04 | -0.53 | -2.85 | 672543.67 | 121549.60 | 23.99 |
| 2024-07-19 | 18.00 | 18.57 | 1.45 | 8.47 | 998449.32 | 183978.61 | 35.62 |
| 2024-07-18 | 15.38 | 17.12 | 2.85 | 19.97 | 776233.32 | 130690.49 | 27.69 |
| 2024-07-17 | 13.84 | 14.27 | 0.40 | 2.88 | 247608.23 | 35208.94 | 8.83 |
| 2024-07-16 | 13.60 | 13.87 | 0.00 | 0.00 | 146742.28 | 20043.69 | 5.23 |
| 2024-07-15 | 14.35 | 13.87 | -0.26 | -1.84 | 190836.55 | 27305.36 | 6.81 |
| 2024-07-12 | 13.62 | 14.13 | 0.31 | 2.24 | 192418.00 | 27047.07 | 6.86 |
| 2024-07-11 | 13.95 | 13.82 | 0.29 | 2.14 | 147679.14 | 20466.92 | 5.27 |
| 2024-07-10 | 13.53 | 13.53 | -0.14 | -1.02 | 137494.00 | 18708.95 | 4.90 |
| 2024-07-09 | 13.00 | 13.67 | 0.78 | 6.05 | 207411.91 | 27749.65 | 7.40 |
| 2024-07-08 | 13.06 | 12.89 | -0.11 | -0.85 | 137871.00 | 18144.44 | 4.92 |
| 2024-07-05 | 13.21 | 13.00 | -0.20 | -1.52 | 124537.00 | 16107.68 | 4.44 |
| 2024-07-04 | 13.90 | 13.20 | -0.76 | -5.44 | 171143.00 | 23115.40 | 6.10 |
| 2024-07-03 | 14.10 | 13.96 | -0.24 | -1.69 | 143431.28 | 20006.65 | 5.12 |
| 2024-07-02 | 14.11 | 14.20 | 0.04 | 0.28 | 129394.50 | 18335.38 | 4.62 |
| 2024-07-01 | 14.23 | 14.16 | -0.12 | -0.84 | 146639.00 | 20675.47 | 5.23 |
| 2024-06-28 | 14.23 | 14.28 | 0.14 | 0.99 | 155763.00 | 22378.87 | 5.56 |
| 2024-06-27 | 14.75 | 14.14 | -0.93 | -6.17 | 201894.50 | 29385.93 | 7.20 |
| 2024-06-26 | 14.63 | 15.07 | 0.24 | 1.62 | 229175.00 | 33338.30 | 8.18 |
| 2024-06-25 | 14.66 | 14.83 | 0.47 | 3.27 | 248291.00 | 37027.30 | 8.86 |
| 2024-06-24 | 14.65 | 14.36 | -0.49 | -3.30 | 203860.02 | 29943.41 | 7.27 |
| 2024-06-21 | 15.25 | 14.85 | -0.75 | -4.81 | 257823.00 | 38857.27 | 9.20 |
| 2024-06-20 | 16.60 | 15.60 | -1.55 | -9.04 | 374402.02 | 61043.79 | 13.36 |
| 2024-06-19 | 16.88 | 17.15 | 0.55 | 3.31 | 527133.60 | 89970.05 | 18.80 |
| 2024-06-18 | 16.29 | 16.60 | 0.10 | 0.61 | 388309.81 | 63842.25 | 13.85 |
| 2024-06-17 | 15.60 | 16.50 | 0.90 | 5.77 | 422397.10 | 68936.58 | 15.07 |
| 2024-06-14 | 15.47 | 15.60 | -0.16 | -1.02 | 277192.52 | 42840.98 | 9.89 |
| 2024-06-13 | 16.30 | 15.76 | -0.70 | -4.25 | 413601.90 | 66353.55 | 14.75 |
| 2024-06-12 | 16.20 | 16.46 | -0.26 | -1.56 | 383873.40 | 63290.19 | 13.69 |
| 2024-06-11 | 16.18 | 16.72 | 0.52 | 3.21 | 519390.40 | 86364.18 | 18.53 |
| 2024-06-07 | 15.80 | 16.20 | -0.59 | -3.51 | 640770.26 | 107053.71 | 22.86 |
| 2024-06-06 | 14.56 | 16.79 | 2.03 | 13.75 | 726412.45 | 119021.47 | 25.91 |
| 2024-06-05 | 14.48 | 14.76 | 0.26 | 1.79 | 338205.31 | 51261.50 | 12.06 |
| 2024-06-04 | 14.80 | 14.50 | -0.77 | -5.04 | 262299.71 | 38168.51 | 9.36 |
| 2024-06-03 | 15.00 | 15.27 | 0.03 | 0.20 | 347015.37 | 52777.32 | 12.38 |
| 2024-05-31 | 15.38 | 15.24 | -0.72 | -4.51 | 418783.81 | 64685.88 | 14.94 |
| 2024-05-30 | 15.40 | 15.96 | 0.36 | 2.31 | 587151.06 | 92727.26 | 20.94 |
| 2024-05-29 | 15.29 | 15.60 | -0.30 | -1.89 | 487703.93 | 76379.15 | 17.40 |
| 2024-05-28 | 14.96 | 15.90 | 1.52 | 10.57 | 663969.54 | 103193.56 | 23.68 |
| 2024-05-27 | 11.98 | 14.38 | 2.40 | 20.03 | 416045.56 | 55426.76 | 14.84 |
| 2024-05-24 | 12.39 | 11.98 | -0.32 | -2.60 | 61748.00 | 7471.72 | 2.20 |
| 2024-05-23 | 12.67 | 12.30 | -0.32 | -2.54 | 60619.00 | 7517.98 | 2.16 |
| 2024-05-22 | 12.44 | 12.62 | 0.11 | 0.88 | 65397.00 | 8219.29 | 2.33 |
| 2024-05-21 | 13.00 | 12.51 | -0.32 | -2.49 | 82496.02 | 10432.80 | 2.94 |
| 2024-05-20 | 12.82 | 12.83 | 0.02 | 0.16 | 75314.00 | 9681.44 | 2.69 |
| 2024-05-17 | 12.60 | 12.81 | 0.28 | 2.24 | 78900.02 | 9991.47 | 2.81 |
| 2024-05-16 | 12.43 | 12.53 | 0.01 | 0.08 | 64774.00 | 8150.62 | 2.31 |
| 2024-05-15 | 12.45 | 12.52 | 0.08 | 0.64 | 102976.00 | 13012.34 | 3.67 |
| 2024-05-14 | 12.53 | 12.44 | 0.08 | 0.65 | 68748.00 | 8586.53 | 2.45 |
| 2024-05-13 | 12.92 | 12.36 | -0.56 | -4.33 | 93034.00 | 11621.26 | 3.32 |
| 2024-05-10 | 13.44 | 12.92 | -0.40 | -3.00 | 113794.00 | 14790.41 | 4.06 |
日K线
周K线
月K线
