蓝晓科技(300487)股票信息
| 股票代码 | 300487 |
| 股票名称 | 蓝晓科技 |
| 最新价/元 | 62.37 |
| 涨跌额/元 | 5.69 |
| 涨跌幅/% | 10.04 |
| 买入/元 | 62.37 |
| 卖出/元 | 62.38 |
| 昨收/元 | 56.68 |
| 今开/元 | 68.02 |
| 最高/元 | 68.02 |
| 最低/元 | 58.92 |
| 成交量/手 | 124116.29 |
| 成交额/万 | 79018.61 |
| 股净值/元 | 43.62 |
| 市净率 | 9.32 |
| 总市值/万 | 3149757.72 |
| 流通值/万 | 1896847.79 |
| 换手率/% | 4.08 |
| 入市日期 | 2015-07-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
蓝晓科技(300487)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 | 68.02 | 62.37 | 5.69 | 10.04 | 124116.29 | 79018.61 | 4.08 |
| 2024-09-30 | 50.65 | 56.68 | 7.67 | 15.65 | 83014.66 | 44720.22 | 2.73 |
| 2024-09-27 | 45.59 | 49.01 | 3.61 | 7.95 | 77359.49 | 37423.58 | 2.54 |
| 2024-09-26 | 44.06 | 45.40 | 1.49 | 3.39 | 31705.50 | 14194.80 | 1.04 |
| 2024-09-25 | 43.86 | 43.91 | 0.33 | 0.76 | 41264.56 | 18365.99 | 1.36 |
| 2024-09-24 | 41.88 | 43.58 | 1.79 | 4.28 | 43140.00 | 18474.61 | 1.42 |
| 2024-09-23 | 41.60 | 41.79 | 0.19 | 0.46 | 23072.94 | 9646.51 | 0.76 |
| 2024-09-20 | 41.72 | 41.60 | -0.21 | -0.50 | 17890.50 | 7409.76 | 0.59 |
| 2024-09-19 | 42.06 | 41.81 | -0.22 | -0.52 | 28370.00 | 11875.62 | 0.93 |
| 2024-09-18 | 40.70 | 42.03 | 1.14 | 2.79 | 20417.31 | 8437.01 | 0.67 |
| 2024-09-13 | 40.54 | 40.89 | 0.14 | 0.34 | 21134.35 | 8622.51 | 0.69 |
| 2024-09-12 | 41.28 | 40.75 | -0.46 | -1.12 | 20078.50 | 8259.66 | 0.66 |
| 2024-09-11 | 40.47 | 41.21 | 0.67 | 1.65 | 34959.50 | 14374.05 | 1.15 |
| 2024-09-10 | 40.98 | 40.54 | -0.29 | -0.71 | 21826.24 | 8814.26 | 0.72 |
| 2024-09-09 | 41.40 | 40.83 | -0.43 | -1.04 | 16667.49 | 6820.13 | 0.55 |
| 2024-09-06 | 41.70 | 41.26 | -0.31 | -0.75 | 17570.46 | 7315.96 | 0.58 |
| 2024-09-05 | 42.24 | 41.57 | -0.52 | -1.24 | 23242.25 | 9685.12 | 0.76 |
| 2024-09-04 | 42.60 | 42.09 | -0.51 | -1.20 | 46467.37 | 19748.85 | 1.53 |
| 2024-09-03 | 40.01 | 42.60 | 2.61 | 6.53 | 45208.07 | 18908.76 | 1.49 |
| 2024-09-02 | 41.00 | 39.99 | -0.19 | -0.47 | 28625.89 | 11580.71 | 0.94 |
| 2024-08-30 | 40.39 | 40.18 | -0.30 | -0.74 | 64447.82 | 26088.67 | 2.12 |
| 2024-08-29 | 39.61 | 40.48 | 0.53 | 1.33 | 35506.85 | 14325.33 | 1.17 |
| 2024-08-28 | 39.69 | 39.95 | 0.35 | 0.88 | 23779.50 | 9502.88 | 0.78 |
| 2024-08-27 | 38.18 | 39.60 | 1.52 | 3.99 | 37783.14 | 14846.99 | 1.24 |
| 2024-08-26 | 38.31 | 38.08 | -0.12 | -0.31 | 10685.25 | 4054.12 | 0.35 |
| 2024-08-23 | 37.68 | 38.20 | 0.52 | 1.38 | 9085.63 | 3457.61 | 0.30 |
| 2024-08-22 | 38.63 | 37.68 | -0.77 | -2.00 | 14554.50 | 5518.35 | 0.48 |
| 2024-08-21 | 38.27 | 38.45 | 0.22 | 0.58 | 6217.00 | 2388.99 | 0.20 |
| 2024-08-20 | 38.85 | 38.23 | -0.45 | -1.16 | 9342.20 | 3587.66 | 0.31 |
| 2024-08-19 | 38.50 | 38.68 | 0.03 | 0.08 | 7954.25 | 3101.40 | 0.26 |
| 2024-08-16 | 38.94 | 38.65 | -0.39 | -1.00 | 9829.50 | 3812.46 | 0.32 |
| 2024-08-15 | 38.65 | 39.04 | 0.39 | 1.01 | 19379.77 | 7567.91 | 0.64 |
| 2024-08-14 | 39.73 | 38.65 | -1.08 | -2.72 | 16217.00 | 6289.31 | 0.53 |
| 2024-08-13 | 40.75 | 39.73 | -0.97 | -2.38 | 16608.50 | 6598.57 | 0.55 |
| 2024-08-12 | 40.33 | 40.70 | 0.60 | 1.50 | 18375.77 | 7465.56 | 0.60 |
| 2024-08-09 | 41.22 | 40.10 | -0.51 | -1.26 | 17355.50 | 7014.42 | 0.57 |
| 2024-08-08 | 40.81 | 40.61 | -0.44 | -1.07 | 18737.75 | 7634.44 | 0.62 |
| 2024-08-07 | 38.52 | 41.05 | 2.58 | 6.71 | 45334.87 | 18263.21 | 1.49 |
| 2024-08-06 | 38.55 | 38.47 | 0.30 | 0.79 | 13998.50 | 5367.12 | 0.46 |
| 2024-08-05 | 38.41 | 38.17 | -0.26 | -0.68 | 20618.50 | 7933.30 | 0.68 |
| 2024-08-02 | 38.66 | 38.43 | -0.47 | -1.21 | 11903.11 | 4621.17 | 0.39 |
| 2024-08-01 | 39.72 | 38.90 | -0.68 | -1.72 | 17880.29 | 6985.09 | 0.59 |
| 2024-07-31 | 36.83 | 39.58 | 2.75 | 7.47 | 35199.37 | 13571.38 | 1.16 |
| 2024-07-30 | 37.57 | 36.83 | -0.88 | -2.33 | 20094.05 | 7390.29 | 0.66 |
| 2024-07-29 | 38.45 | 37.71 | -0.62 | -1.62 | 13588.23 | 5154.59 | 0.45 |
| 2024-07-26 | 38.40 | 38.33 | 0.03 | 0.08 | 16504.52 | 6336.18 | 0.54 |
| 2024-07-25 | 37.56 | 38.30 | 0.74 | 1.97 | 25402.79 | 9743.36 | 0.84 |
| 2024-07-24 | 38.14 | 37.56 | -0.59 | -1.55 | 12303.77 | 4662.16 | 0.40 |
| 2024-07-23 | 40.35 | 38.72 | -1.79 | -4.42 | 14534.60 | 5728.49 | 0.48 |
| 2024-07-22 | 40.83 | 40.51 | -0.14 | -0.34 | 18480.37 | 7529.25 | 0.61 |
| 2024-07-19 | 39.82 | 40.65 | 0.54 | 1.35 | 18449.96 | 7444.12 | 0.61 |
| 2024-07-18 | 39.83 | 40.11 | 0.12 | 0.30 | 19129.61 | 7625.72 | 0.63 |
| 2024-07-17 | 40.65 | 39.99 | -0.66 | -1.62 | 25860.75 | 10393.29 | 0.85 |
| 2024-07-16 | 40.79 | 40.65 | -0.60 | -1.46 | 13942.97 | 5659.50 | 0.46 |
| 2024-07-15 | 41.40 | 41.25 | 0.20 | 0.49 | 18070.50 | 7436.97 | 0.59 |
| 2024-07-12 | 41.37 | 41.05 | -0.34 | -0.82 | 23515.13 | 9718.21 | 0.77 |
| 2024-07-11 | 40.01 | 41.39 | 1.98 | 5.02 | 29749.35 | 12074.92 | 0.98 |
| 2024-07-10 | 38.24 | 39.41 | 1.01 | 2.63 | 29572.00 | 11669.32 | 0.97 |
| 2024-07-09 | 38.68 | 38.40 | -0.26 | -0.67 | 36902.85 | 14087.09 | 1.21 |
| 2024-07-08 | 40.00 | 38.66 | -1.84 | -4.54 | 32850.40 | 12836.61 | 1.08 |
| 2024-07-05 | 42.79 | 40.50 | -2.10 | -4.93 | 31781.80 | 13002.81 | 1.05 |
| 2024-07-04 | 42.07 | 42.60 | 0.57 | 1.36 | 38332.66 | 16441.94 | 1.26 |
| 2024-07-03 | 40.34 | 42.03 | 1.62 | 4.01 | 31033.16 | 12902.26 | 1.02 |
| 2024-07-02 | 41.03 | 40.41 | -0.86 | -2.08 | 25426.00 | 10259.22 | 0.84 |
| 2024-07-01 | 41.68 | 41.27 | -0.49 | -1.17 | 21332.46 | 8768.27 | 0.70 |
| 2024-06-28 | 42.13 | 41.76 | -0.75 | -1.76 | 24210.08 | 10252.39 | 0.80 |
| 2024-06-27 | 43.70 | 42.51 | -1.28 | -2.92 | 19940.75 | 8511.21 | 0.66 |
| 2024-06-26 | 42.72 | 43.79 | 0.99 | 2.31 | 20169.14 | 8694.67 | 0.66 |
| 2024-06-25 | 43.00 | 42.80 | -0.48 | -1.11 | 16070.62 | 6904.55 | 0.53 |
| 2024-06-24 | 45.00 | 43.28 | -1.52 | -3.39 | 27844.99 | 12117.89 | 0.92 |
| 2024-06-21 | 44.87 | 44.80 | 0.27 | 0.61 | 18591.05 | 8275.61 | 0.61 |
| 2024-06-20 | 44.63 | 44.53 | -0.30 | -0.67 | 16508.13 | 7388.73 | 0.54 |
| 2024-06-19 | 45.20 | 44.83 | -0.40 | -0.88 | 14226.70 | 6375.18 | 0.47 |
| 2024-06-18 | 45.50 | 45.23 | -0.39 | -0.86 | 19115.13 | 8620.57 | 0.63 |
| 2024-06-17 | 45.50 | 45.62 | -0.08 | -0.18 | 18746.25 | 8550.79 | 0.62 |
| 2024-06-14 | 46.25 | 45.70 | -0.68 | -1.47 | 30481.72 | 13887.82 | 1.00 |
| 2024-06-13 | 47.08 | 46.38 | -0.58 | -1.24 | 23461.37 | 10921.46 | 0.77 |
| 2024-06-12 | 47.30 | 46.96 | -0.31 | -0.66 | 15959.25 | 7526.59 | 0.52 |
| 2024-06-11 | 47.09 | 47.27 | -0.06 | -0.13 | 16001.23 | 7537.46 | 0.53 |
| 2024-06-07 | 49.06 | 47.33 | -1.70 | -3.47 | 23209.00 | 11153.78 | 0.76 |
| 2024-06-06 | 50.00 | 49.03 | -0.97 | -1.94 | 23674.86 | 11710.07 | 0.78 |
| 2024-06-05 | 50.26 | 50.00 | -0.40 | -0.79 | 19964.78 | 10016.56 | 0.66 |
| 2024-06-04 | 49.03 | 50.40 | 2.10 | 4.35 | 44556.96 | 22162.50 | 1.47 |
| 2024-06-03 | 48.13 | 48.30 | -0.07 | -0.15 | 17480.75 | 8385.85 | 0.57 |
| 2024-05-31 | 48.14 | 48.37 | 0.01 | 0.02 | 28409.75 | 13713.04 | 0.93 |
| 2024-05-30 | 47.10 | 48.36 | 1.35 | 2.87 | 32900.00 | 15899.25 | 1.08 |
| 2024-05-29 | 48.03 | 47.01 | -1.10 | -2.29 | 21639.09 | 10285.25 | 0.71 |
| 2024-05-28 | 47.88 | 48.11 | 0.17 | 0.36 | 22774.41 | 10910.90 | 0.75 |
| 2024-05-27 | 47.66 | 47.94 | 0.28 | 0.59 | 18200.50 | 8679.59 | 0.60 |
| 2024-05-24 | 48.24 | 47.66 | -0.59 | -1.22 | 15949.30 | 7643.69 | 0.52 |
| 2024-05-23 | 49.00 | 48.25 | -0.90 | -1.83 | 21967.25 | 10606.08 | 0.72 |
| 2024-05-22 | 50.13 | 49.15 | -0.05 | -0.10 | 15002.10 | 7380.81 | 0.49 |
| 2024-05-21 | 49.45 | 49.20 | -0.27 | -0.55 | 15072.53 | 7420.13 | 0.50 |
| 2024-05-20 | 50.48 | 49.47 | -0.68 | -1.36 | 32737.42 | 16204.25 | 1.08 |
| 2024-05-17 | 48.50 | 50.15 | 1.66 | 3.42 | 32920.25 | 16334.85 | 1.08 |
| 2024-05-16 | 49.86 | 48.49 | -0.96 | -1.94 | 28773.73 | 14102.00 | 0.95 |
| 2024-05-15 | 50.22 | 49.45 | -0.66 | -1.32 | 14629.50 | 7272.09 | 0.48 |
| 2024-05-14 | 51.45 | 50.11 | -1.21 | -2.36 | 22179.73 | 11232.00 | 0.73 |
| 2024-05-13 | 51.03 | 51.32 | 0.15 | 0.29 | 27215.50 | 13859.56 | 0.89 |
| 2024-05-10 | 53.00 | 51.17 | -1.51 | -2.87 | 32296.50 | 16600.28 | 1.06 |
日K线
周K线
月K线
