蓝思科技(300433)股票信息
| 股票代码 | 300433 |
| 股票名称 | 蓝思科技 |
| 最新价/元 | 24.29 |
| 涨跌额/元 | 3.84 |
| 涨跌幅/% | 18.78 |
| 买入/元 | 24.28 |
| 卖出/元 | 24.29 |
| 昨收/元 | 20.45 |
| 今开/元 | 24.53 |
| 最高/元 | 24.53 |
| 最低/元 | 21.60 |
| 成交量/手 | 1466896.72 |
| 成交额/万 | 340720.11 |
| 股净值/元 | 39.82 |
| 市净率 | 2.65 |
| 总市值/万 | 12103876.50 |
| 流通值/万 | 12050001.81 |
| 换手率/% | 2.96 |
| 入市日期 | 2015-03-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
蓝思科技(300433)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 | 24.53 | 24.29 | 3.84 | 18.78 | 1466896.72 | 340720.11 | 2.96 |
| 2024-09-30 | 18.42 | 20.45 | 2.80 | 15.86 | 1037573.64 | 199514.61 | 2.09 |
| 2024-09-27 | 16.84 | 17.65 | 0.98 | 5.88 | 645017.49 | 111762.77 | 1.30 |
| 2024-09-26 | 16.13 | 16.67 | 0.45 | 2.77 | 488609.14 | 80436.25 | 0.98 |
| 2024-09-25 | 16.25 | 16.22 | 0.16 | 1.00 | 549071.25 | 90164.12 | 1.11 |
| 2024-09-24 | 15.22 | 16.06 | 0.89 | 5.87 | 457599.38 | 71905.50 | 0.92 |
| 2024-09-23 | 15.35 | 15.17 | -0.18 | -1.17 | 224126.54 | 34358.70 | 0.45 |
| 2024-09-20 | 15.15 | 15.35 | 0.26 | 1.72 | 275558.00 | 42335.77 | 0.56 |
| 2024-09-19 | 15.16 | 15.09 | 0.09 | 0.60 | 232538.54 | 35155.60 | 0.47 |
| 2024-09-18 | 15.26 | 15.00 | -0.39 | -2.53 | 288244.36 | 43376.45 | 0.58 |
| 2024-09-13 | 15.35 | 15.39 | 0.02 | 0.13 | 356888.67 | 55449.09 | 0.72 |
| 2024-09-12 | 15.74 | 15.37 | -0.35 | -2.23 | 401392.54 | 61924.22 | 0.81 |
| 2024-09-11 | 15.86 | 15.72 | -0.08 | -0.51 | 252191.23 | 39453.67 | 0.51 |
| 2024-09-10 | 15.66 | 15.80 | 0.04 | 0.25 | 229056.78 | 35950.83 | 0.46 |
| 2024-09-09 | 15.76 | 15.76 | -0.04 | -0.25 | 270009.51 | 42526.79 | 0.54 |
| 2024-09-06 | 16.27 | 15.80 | -0.38 | -2.35 | 297441.72 | 47514.77 | 0.60 |
| 2024-09-05 | 16.42 | 16.18 | -0.20 | -1.22 | 295698.80 | 48092.83 | 0.60 |
| 2024-09-04 | 16.64 | 16.38 | -0.52 | -3.08 | 351219.26 | 57447.70 | 0.71 |
| 2024-09-03 | 17.00 | 16.90 | -0.26 | -1.52 | 266022.76 | 45238.83 | 0.54 |
| 2024-09-02 | 17.56 | 17.16 | -0.41 | -2.33 | 452999.76 | 78290.67 | 0.91 |
| 2024-08-30 | 16.82 | 17.57 | 0.74 | 4.40 | 625264.31 | 110252.05 | 1.26 |
| 2024-08-29 | 16.54 | 16.83 | 0.29 | 1.75 | 298086.54 | 49750.40 | 0.60 |
| 2024-08-28 | 16.41 | 16.54 | 0.13 | 0.79 | 219731.91 | 36315.33 | 0.44 |
| 2024-08-27 | 16.99 | 16.41 | -0.59 | -3.47 | 314266.10 | 51990.61 | 0.63 |
| 2024-08-26 | 17.44 | 17.00 | -0.33 | -1.90 | 450783.65 | 76532.49 | 0.91 |
| 2024-08-23 | 17.10 | 17.33 | 0.12 | 0.70 | 271081.57 | 46892.01 | 0.55 |
| 2024-08-22 | 17.27 | 17.21 | -0.14 | -0.81 | 380714.62 | 65203.71 | 0.77 |
| 2024-08-21 | 16.94 | 17.35 | 0.34 | 2.00 | 631400.21 | 110757.25 | 1.27 |
| 2024-08-20 | 17.00 | 17.01 | 0.01 | 0.06 | 188317.72 | 31979.85 | 0.38 |
| 2024-08-19 | 16.99 | 17.00 | 0.00 | 0.00 | 192026.58 | 32882.19 | 0.39 |
| 2024-08-16 | 16.92 | 17.00 | 0.21 | 1.25 | 237009.06 | 40507.34 | 0.48 |
| 2024-08-15 | 16.83 | 16.79 | -0.12 | -0.71 | 260636.33 | 44182.62 | 0.53 |
| 2024-08-14 | 17.20 | 16.91 | -0.23 | -1.34 | 203589.21 | 34628.31 | 0.41 |
| 2024-08-13 | 17.12 | 17.14 | 0.02 | 0.12 | 183008.64 | 31394.99 | 0.37 |
| 2024-08-12 | 16.95 | 17.12 | 0.09 | 0.53 | 247398.66 | 42614.31 | 0.50 |
| 2024-08-09 | 17.00 | 17.03 | 0.18 | 1.07 | 254615.68 | 43643.91 | 0.51 |
| 2024-08-08 | 16.48 | 16.85 | 0.22 | 1.32 | 287988.80 | 48509.18 | 0.58 |
| 2024-08-07 | 16.81 | 16.63 | -0.27 | -1.60 | 250656.84 | 41806.19 | 0.51 |
| 2024-08-06 | 16.85 | 16.90 | 0.40 | 2.42 | 382546.46 | 64013.35 | 0.77 |
| 2024-08-05 | 17.12 | 16.50 | -1.24 | -6.99 | 826054.37 | 139105.39 | 1.67 |
| 2024-08-02 | 17.67 | 17.74 | -0.23 | -1.28 | 427697.77 | 76057.02 | 0.86 |
| 2024-08-01 | 18.10 | 17.97 | 0.12 | 0.67 | 490869.14 | 87975.77 | 0.99 |
| 2024-07-31 | 17.58 | 17.85 | 0.27 | 1.54 | 431333.79 | 76655.20 | 0.87 |
| 2024-07-30 | 17.70 | 17.58 | -0.21 | -1.18 | 272695.11 | 48019.62 | 0.55 |
| 2024-07-29 | 17.64 | 17.79 | 0.11 | 0.62 | 444350.50 | 79454.62 | 0.90 |
| 2024-07-26 | 17.36 | 17.68 | 0.37 | 2.14 | 430613.77 | 75653.43 | 0.87 |
| 2024-07-25 | 17.22 | 17.31 | -0.26 | -1.48 | 519272.77 | 89085.56 | 1.05 |
| 2024-07-24 | 17.88 | 17.57 | -0.31 | -1.73 | 597133.98 | 105052.04 | 1.20 |
| 2024-07-23 | 18.64 | 17.88 | -0.72 | -3.87 | 542897.44 | 98570.60 | 1.09 |
| 2024-07-22 | 18.41 | 18.60 | -0.08 | -0.43 | 925347.26 | 168732.00 | 1.87 |
| 2024-07-19 | 18.77 | 18.68 | -0.37 | -1.94 | 694066.70 | 129634.88 | 1.40 |
| 2024-07-18 | 18.96 | 19.05 | -0.44 | -2.26 | 825514.24 | 154788.00 | 1.66 |
| 2024-07-17 | 20.06 | 19.49 | -0.95 | -4.65 | 622722.99 | 122972.29 | 1.26 |
| 2024-07-16 | 19.62 | 20.44 | 0.91 | 4.66 | 739674.07 | 147880.43 | 1.49 |
| 2024-07-15 | 19.52 | 19.53 | -0.16 | -0.81 | 414182.90 | 80506.58 | 0.83 |
| 2024-07-12 | 19.40 | 19.69 | -0.17 | -0.86 | 431073.99 | 84500.07 | 0.87 |
| 2024-07-11 | 19.91 | 19.86 | 0.29 | 1.48 | 841054.74 | 166334.17 | 1.70 |
| 2024-07-10 | 19.20 | 19.57 | 0.11 | 0.57 | 620657.22 | 120741.14 | 1.25 |
| 2024-07-09 | 17.99 | 19.46 | 1.62 | 9.08 | 1057836.00 | 200836.51 | 2.13 |
| 2024-07-08 | 17.73 | 17.84 | 0.10 | 0.56 | 432293.09 | 77418.87 | 0.87 |
| 2024-07-05 | 18.35 | 17.74 | -0.67 | -3.64 | 740497.77 | 130697.21 | 1.49 |
| 2024-07-04 | 17.79 | 18.41 | 0.56 | 3.14 | 581710.99 | 106422.56 | 1.17 |
| 2024-07-03 | 17.70 | 17.85 | 0.16 | 0.90 | 383533.95 | 68365.32 | 0.77 |
| 2024-07-02 | 18.20 | 17.69 | -0.47 | -2.59 | 498036.79 | 88852.77 | 1.00 |
| 2024-07-01 | 18.02 | 18.16 | -0.09 | -0.49 | 475710.50 | 85493.90 | 0.96 |
| 2024-06-28 | 17.76 | 18.25 | 0.31 | 1.73 | 620031.00 | 112861.40 | 1.25 |
| 2024-06-27 | 17.43 | 17.94 | 0.39 | 2.22 | 1110960.08 | 200123.19 | 2.24 |
| 2024-06-26 | 16.68 | 17.55 | 0.91 | 5.47 | 754417.85 | 129891.54 | 1.52 |
| 2024-06-25 | 17.21 | 16.94 | -0.41 | -2.36 | 571858.55 | 97430.58 | 1.15 |
| 2024-06-24 | 17.57 | 17.35 | -0.27 | -1.53 | 603776.03 | 106360.19 | 1.22 |
| 2024-06-21 | 17.00 | 17.62 | 0.44 | 2.56 | 607377.42 | 106478.27 | 1.22 |
| 2024-06-20 | 17.17 | 17.18 | -0.03 | -0.17 | 419491.37 | 72479.86 | 0.85 |
| 2024-06-19 | 17.23 | 17.21 | -0.04 | -0.23 | 477170.78 | 81712.33 | 0.96 |
| 2024-06-18 | 17.00 | 17.25 | 0.25 | 1.47 | 720615.00 | 124374.70 | 1.45 |
| 2024-06-17 | 16.11 | 17.00 | 0.85 | 5.26 | 936162.55 | 157055.98 | 1.89 |
| 2024-06-14 | 15.74 | 16.15 | 0.28 | 1.76 | 453723.03 | 73100.51 | 0.91 |
| 2024-06-13 | 15.70 | 15.87 | 0.32 | 2.06 | 583455.50 | 93487.55 | 1.18 |
| 2024-06-12 | 16.01 | 15.55 | -0.02 | -0.13 | 741616.08 | 118720.29 | 1.49 |
| 2024-06-11 | 15.22 | 15.57 | -0.07 | -0.45 | 330403.41 | 50825.20 | 0.67 |
| 2024-06-07 | 15.81 | 15.64 | -0.22 | -1.39 | 367956.55 | 57527.49 | 0.74 |
| 2024-06-06 | 15.85 | 15.86 | 0.02 | 0.13 | 513013.54 | 81913.67 | 1.03 |
| 2024-06-05 | 15.50 | 15.84 | 0.41 | 2.66 | 564931.23 | 89143.73 | 1.14 |
| 2024-06-04 | 15.43 | 15.43 | -0.09 | -0.58 | 314654.84 | 48167.77 | 0.63 |
| 2024-06-03 | 15.30 | 15.52 | 0.22 | 1.44 | 380031.00 | 58708.35 | 0.77 |
| 2024-05-31 | 15.16 | 15.30 | 0.15 | 0.99 | 360610.68 | 55456.82 | 0.73 |
| 2024-05-30 | 14.83 | 15.15 | 0.22 | 1.47 | 383732.64 | 58276.81 | 0.77 |
| 2024-05-29 | 14.90 | 14.93 | 0.03 | 0.20 | 226402.33 | 33922.41 | 0.46 |
| 2024-05-28 | 15.20 | 14.90 | -0.29 | -1.91 | 199336.85 | 29958.67 | 0.40 |
| 2024-05-27 | 14.72 | 15.19 | 0.46 | 3.12 | 308364.33 | 46343.68 | 0.62 |
| 2024-05-24 | 14.83 | 14.73 | -0.17 | -1.14 | 210666.43 | 31299.00 | 0.42 |
| 2024-05-23 | 15.29 | 14.90 | -0.37 | -2.42 | 317548.98 | 47746.19 | 0.64 |
| 2024-05-22 | 14.91 | 15.27 | 0.37 | 2.48 | 343817.74 | 51950.71 | 0.69 |
| 2024-05-21 | 14.69 | 14.90 | 0.25 | 1.71 | 250663.12 | 37183.81 | 0.51 |
| 2024-05-20 | 14.73 | 14.65 | -0.10 | -0.68 | 239896.77 | 35189.34 | 0.48 |
| 2024-05-17 | 14.62 | 14.75 | 0.07 | 0.48 | 208058.00 | 30553.83 | 0.42 |
| 2024-05-16 | 14.52 | 14.68 | 0.24 | 1.66 | 274502.74 | 40115.62 | 0.55 |
| 2024-05-15 | 14.65 | 14.44 | -0.30 | -2.04 | 199433.09 | 29161.62 | 0.40 |
| 2024-05-14 | 14.66 | 14.74 | 0.07 | 0.48 | 344304.59 | 51352.87 | 0.69 |
| 2024-05-13 | 14.29 | 14.67 | 0.32 | 2.23 | 363962.53 | 53243.74 | 0.73 |
| 2024-05-10 | 14.58 | 14.35 | -0.15 | -1.03 | 158165.97 | 22674.00 | 0.32 |
日K线
周K线
月K线
