蓝海华腾(300484)股票信息
| 股票代码 | 300484 |
| 股票名称 | 蓝海华腾 |
| 最新价/元 | 18.00 |
| 涨跌额/元 | 2.99 |
| 涨跌幅/% | 19.92 |
| 买入/元 | 17.99 |
| 卖出/元 | 18.00 |
| 昨收/元 | 15.01 |
| 今开/元 | 18.00 |
| 最高/元 | 18.00 |
| 最低/元 | 15.84 |
| 成交量/手 | 337663.61 |
| 成交额/万 | 57649.29 |
| 股净值/元 | 163.64 |
| 市净率 | 5.89 |
| 总市值/万 | 373827.42 |
| 流通值/万 | 295843.96 |
| 换手率/% | 20.54 |
| 入市日期 | 2016-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
蓝海华腾(300484)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 | 18.00 | 18.00 | 2.99 | 19.92 | 337663.61 | 57649.29 | 20.54 |
| 2024-09-30 | 13.53 | 15.01 | 2.17 | 16.90 | 272582.00 | 38683.96 | 16.58 |
| 2024-09-27 | 12.01 | 12.84 | 1.18 | 10.12 | 183207.48 | 22858.11 | 11.15 |
| 2024-09-26 | 11.41 | 11.66 | 0.25 | 2.19 | 97378.61 | 11193.39 | 5.92 |
| 2024-09-25 | 11.23 | 11.41 | 0.27 | 2.42 | 131016.00 | 15077.47 | 7.97 |
| 2024-09-24 | 10.85 | 11.14 | 0.24 | 2.20 | 124208.00 | 13541.06 | 7.56 |
| 2024-09-23 | 10.86 | 10.90 | 0.11 | 1.02 | 60294.00 | 6556.75 | 3.67 |
| 2024-09-20 | 11.25 | 10.79 | -0.42 | -3.75 | 85907.00 | 9335.04 | 5.23 |
| 2024-09-19 | 11.08 | 11.21 | 0.20 | 1.82 | 94024.00 | 10462.12 | 5.72 |
| 2024-09-18 | 10.98 | 11.01 | -0.14 | -1.26 | 87397.06 | 9677.59 | 5.32 |
| 2024-09-13 | 11.42 | 11.15 | -1.48 | -11.72 | 214129.06 | 24451.77 | 13.03 |
| 2024-09-12 | 12.99 | 12.63 | -0.41 | -3.14 | 121980.18 | 15730.98 | 7.42 |
| 2024-09-11 | 13.28 | 13.04 | -0.31 | -2.32 | 131620.00 | 17469.93 | 8.01 |
| 2024-09-10 | 13.20 | 13.35 | 0.20 | 1.52 | 143228.18 | 18930.54 | 8.71 |
| 2024-09-09 | 13.08 | 13.15 | -0.19 | -1.42 | 101817.00 | 13347.47 | 6.19 |
| 2024-09-06 | 13.49 | 13.34 | -0.45 | -3.26 | 183724.18 | 24793.86 | 11.18 |
| 2024-09-05 | 13.58 | 13.79 | 0.28 | 2.07 | 305559.18 | 42366.30 | 18.59 |
| 2024-09-04 | 12.60 | 13.51 | 0.97 | 7.74 | 298248.00 | 40441.88 | 18.15 |
| 2024-09-03 | 12.23 | 12.54 | 0.37 | 3.04 | 79876.00 | 9951.88 | 4.86 |
| 2024-09-02 | 12.42 | 12.17 | -0.25 | -2.01 | 93072.00 | 11623.27 | 5.66 |
| 2024-08-30 | 12.21 | 12.42 | 0.16 | 1.31 | 97366.00 | 12158.64 | 5.92 |
| 2024-08-29 | 11.88 | 12.26 | 0.38 | 3.20 | 84331.55 | 10277.89 | 5.13 |
| 2024-08-28 | 11.99 | 11.88 | -0.15 | -1.25 | 54436.51 | 6492.24 | 3.31 |
| 2024-08-27 | 12.53 | 12.03 | -0.61 | -4.83 | 83604.45 | 10161.73 | 5.09 |
| 2024-08-26 | 11.99 | 12.64 | 0.50 | 4.12 | 112535.46 | 14212.44 | 6.85 |
| 2024-08-23 | 12.33 | 12.14 | -0.37 | -2.96 | 85825.00 | 10482.00 | 5.22 |
| 2024-08-22 | 12.90 | 12.51 | -0.58 | -4.43 | 131080.00 | 16653.35 | 7.98 |
| 2024-08-21 | 12.13 | 13.09 | 1.08 | 8.99 | 203924.00 | 26011.89 | 12.41 |
| 2024-08-20 | 12.29 | 12.01 | -0.32 | -2.60 | 57380.00 | 6953.16 | 3.49 |
| 2024-08-19 | 12.76 | 12.33 | -0.30 | -2.38 | 62800.00 | 7853.35 | 3.82 |
| 2024-08-16 | 12.85 | 12.63 | -0.20 | -1.56 | 66588.00 | 8520.97 | 4.05 |
| 2024-08-15 | 12.57 | 12.83 | 0.18 | 1.42 | 77499.00 | 9901.35 | 4.72 |
| 2024-08-14 | 12.86 | 12.65 | -0.20 | -1.56 | 51443.00 | 6577.39 | 3.13 |
| 2024-08-13 | 12.78 | 12.85 | 0.15 | 1.18 | 58781.00 | 7475.92 | 3.58 |
| 2024-08-12 | 12.91 | 12.70 | -0.31 | -2.38 | 78731.00 | 9989.68 | 4.79 |
| 2024-08-09 | 13.19 | 13.01 | -0.16 | -1.22 | 84658.00 | 11223.17 | 5.15 |
| 2024-08-08 | 13.66 | 13.17 | -0.69 | -4.98 | 118724.00 | 15764.95 | 7.22 |
| 2024-08-07 | 13.76 | 13.86 | 0.20 | 1.46 | 121873.00 | 16833.20 | 7.42 |
| 2024-08-06 | 14.01 | 13.66 | 0.03 | 0.22 | 129656.00 | 17768.41 | 7.89 |
| 2024-08-05 | 14.41 | 13.63 | -1.14 | -7.72 | 224677.61 | 31762.21 | 13.67 |
| 2024-08-02 | 14.12 | 14.77 | 0.33 | 2.29 | 335720.61 | 49520.42 | 20.43 |
| 2024-08-01 | 13.92 | 14.44 | 0.50 | 3.59 | 244658.99 | 34886.80 | 14.89 |
| 2024-07-31 | 13.26 | 13.94 | 0.57 | 4.26 | 211871.18 | 29078.39 | 12.89 |
| 2024-07-30 | 13.25 | 13.37 | -0.08 | -0.60 | 153432.00 | 20515.13 | 9.34 |
| 2024-07-29 | 12.77 | 13.45 | 0.49 | 3.78 | 206945.41 | 27325.74 | 12.59 |
| 2024-07-26 | 12.11 | 12.96 | 0.87 | 7.20 | 190602.00 | 24848.70 | 11.60 |
| 2024-07-25 | 11.85 | 12.09 | 0.20 | 1.68 | 64157.00 | 7724.03 | 3.90 |
| 2024-07-24 | 12.02 | 11.89 | -0.23 | -1.90 | 61891.00 | 7438.01 | 3.77 |
| 2024-07-23 | 12.45 | 12.12 | -0.33 | -2.65 | 65165.00 | 8093.16 | 3.96 |
| 2024-07-22 | 12.73 | 12.45 | 0.00 | 0.00 | 57388.00 | 7167.84 | 3.49 |
| 2024-07-19 | 12.30 | 12.45 | 0.12 | 0.97 | 66655.00 | 8302.74 | 4.06 |
| 2024-07-18 | 12.63 | 12.33 | -0.30 | -2.38 | 84217.00 | 10327.75 | 5.12 |
| 2024-07-17 | 13.06 | 12.63 | -0.56 | -4.25 | 79542.00 | 10181.90 | 4.84 |
| 2024-07-16 | 13.34 | 13.19 | -0.06 | -0.45 | 63310.99 | 8359.20 | 3.85 |
| 2024-07-15 | 13.43 | 13.25 | -0.24 | -1.78 | 73989.00 | 9892.42 | 4.50 |
| 2024-07-12 | 13.40 | 13.49 | 0.06 | 0.45 | 84326.00 | 11396.07 | 5.13 |
| 2024-07-11 | 13.68 | 13.43 | 0.17 | 1.28 | 96057.00 | 12946.96 | 5.84 |
| 2024-07-10 | 13.23 | 13.26 | 0.02 | 0.15 | 94983.00 | 12704.67 | 5.78 |
| 2024-07-09 | 12.54 | 13.24 | 0.67 | 5.33 | 111780.00 | 14439.89 | 6.80 |
| 2024-07-08 | 13.00 | 12.57 | -0.47 | -3.60 | 60278.00 | 7657.18 | 3.67 |
| 2024-07-05 | 12.87 | 13.04 | 0.23 | 1.80 | 67294.00 | 8643.10 | 4.09 |
| 2024-07-04 | 13.20 | 12.81 | -0.35 | -2.66 | 71708.20 | 9312.01 | 4.36 |
| 2024-07-03 | 13.40 | 13.16 | -0.32 | -2.37 | 61099.00 | 8101.73 | 3.72 |
| 2024-07-02 | 13.66 | 13.48 | -0.22 | -1.61 | 77464.00 | 10517.53 | 4.71 |
| 2024-07-01 | 13.61 | 13.70 | -0.09 | -0.65 | 95530.00 | 12964.73 | 5.81 |
| 2024-06-28 | 13.19 | 13.79 | 0.56 | 4.23 | 141959.00 | 19653.67 | 8.64 |
| 2024-06-27 | 13.59 | 13.23 | -0.46 | -3.36 | 92509.00 | 12467.89 | 5.63 |
| 2024-06-26 | 13.13 | 13.69 | 0.44 | 3.32 | 96144.00 | 12886.58 | 5.85 |
| 2024-06-25 | 13.39 | 13.25 | 0.09 | 0.68 | 94092.00 | 12537.42 | 5.72 |
| 2024-06-24 | 13.80 | 13.16 | -0.78 | -5.60 | 124392.00 | 16818.57 | 7.57 |
| 2024-06-21 | 14.54 | 13.94 | -0.43 | -2.99 | 116198.00 | 16429.82 | 7.07 |
| 2024-06-20 | 15.19 | 14.37 | -1.12 | -7.23 | 191961.00 | 28372.67 | 11.68 |
| 2024-06-19 | 15.01 | 15.49 | 0.47 | 3.13 | 279253.00 | 43423.07 | 16.99 |
| 2024-06-18 | 14.47 | 15.02 | 0.60 | 4.16 | 201770.00 | 30072.22 | 12.28 |
| 2024-06-17 | 14.32 | 14.42 | 0.18 | 1.26 | 119553.00 | 17246.49 | 7.27 |
| 2024-06-14 | 14.18 | 14.24 | -0.01 | -0.07 | 98379.13 | 13911.04 | 5.99 |
| 2024-06-13 | 14.56 | 14.25 | -0.38 | -2.60 | 132097.00 | 18969.51 | 8.04 |
| 2024-06-12 | 14.40 | 14.63 | 0.13 | 0.90 | 126188.00 | 18395.95 | 7.68 |
| 2024-06-11 | 14.23 | 14.50 | 0.13 | 0.91 | 132088.00 | 18832.85 | 8.04 |
| 2024-06-07 | 14.21 | 14.37 | 0.43 | 3.09 | 165560.00 | 23638.66 | 10.07 |
| 2024-06-06 | 15.02 | 14.10 | -1.07 | -7.05 | 206553.20 | 29478.13 | 12.57 |
| 2024-06-05 | 15.65 | 15.17 | -0.59 | -3.74 | 148478.00 | 23035.43 | 9.03 |
| 2024-06-04 | 16.11 | 15.76 | -0.67 | -4.08 | 180556.00 | 28744.34 | 10.99 |
| 2024-06-03 | 16.70 | 16.43 | -0.42 | -2.49 | 194260.00 | 32347.64 | 11.82 |
| 2024-05-31 | 16.51 | 16.85 | 0.05 | 0.30 | 305546.20 | 50517.46 | 18.59 |
| 2024-05-30 | 16.06 | 16.80 | 0.71 | 4.41 | 384736.56 | 65728.84 | 23.41 |
| 2024-05-29 | 15.40 | 16.09 | 0.55 | 3.54 | 219112.21 | 34423.04 | 13.33 |
| 2024-05-28 | 16.16 | 15.54 | -0.96 | -5.82 | 203178.25 | 32234.59 | 12.36 |
| 2024-05-27 | 15.92 | 16.50 | 0.42 | 2.61 | 203772.04 | 33147.38 | 12.40 |
| 2024-05-24 | 17.01 | 16.08 | -1.81 | -10.12 | 315913.00 | 51747.44 | 19.22 |
| 2024-05-23 | 18.98 | 17.89 | 0.02 | 0.11 | 360017.21 | 67676.92 | 21.90 |
| 2024-05-22 | 17.44 | 17.87 | 0.37 | 2.11 | 211269.00 | 37520.05 | 12.85 |
| 2024-05-21 | 18.25 | 17.50 | -1.08 | -5.81 | 244395.04 | 43356.50 | 14.87 |
| 2024-05-20 | 18.83 | 18.58 | -0.85 | -4.38 | 336669.51 | 62994.77 | 20.48 |
| 2024-05-17 | 19.05 | 19.43 | 0.42 | 2.21 | 456703.17 | 88499.71 | 27.79 |
| 2024-05-16 | 18.10 | 19.01 | 0.31 | 1.66 | 376440.52 | 70981.73 | 22.90 |
| 2024-05-15 | 17.66 | 18.70 | 0.40 | 2.19 | 419125.14 | 78749.12 | 25.50 |
| 2024-05-14 | 17.99 | 18.30 | 0.40 | 2.24 | 330503.86 | 58373.40 | 20.11 |
| 2024-05-13 | 18.41 | 17.90 | -1.17 | -6.14 | 342365.81 | 62760.37 | 20.83 |
| 2024-05-10 | 20.93 | 19.07 | -1.56 | -7.56 | 611381.90 | 120569.98 | 37.20 |
日K线
周K线
月K线
