幸福蓝海(300528)股票信息
| 股票代码 | 300528 |
| 股票名称 | 幸福蓝海 |
| 最新价/元 | 9.96 |
| 涨跌额/元 | 1.21 |
| 涨跌幅/% | 13.83 |
| 买入/元 | 9.96 |
| 卖出/元 | 9.97 |
| 昨收/元 | 8.75 |
| 今开/元 | 9.90 |
| 最高/元 | 10.41 |
| 最低/元 | 8.41 |
| 成交量/手 | 421601.54 |
| 成交额/万 | 39779.58 |
| 股净值/元 | -168.24 |
| 市净率 | 5.34 |
| 总市值/万 | 371117.62 |
| 流通值/万 | 371117.62 |
| 换手率/% | 11.31 |
| 入市日期 | 2016-08-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
幸福蓝海(300528)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 | 9.90 | 9.96 | 1.21 | 13.83 | 421601.54 | 39779.58 | 11.31 |
| 2024-09-30 | 7.96 | 8.75 | 1.09 | 14.23 | 298600.92 | 24611.91 | 8.01 |
| 2024-09-27 | 7.36 | 7.66 | 0.43 | 5.95 | 183357.85 | 13721.77 | 4.92 |
| 2024-09-26 | 6.82 | 7.23 | 0.36 | 5.24 | 135964.33 | 9629.12 | 3.65 |
| 2024-09-25 | 6.78 | 6.87 | 0.14 | 2.08 | 113886.53 | 7890.70 | 3.06 |
| 2024-09-24 | 6.49 | 6.73 | 0.28 | 4.34 | 92678.00 | 6154.28 | 2.49 |
| 2024-09-23 | 6.39 | 6.45 | 0.03 | 0.47 | 31843.86 | 2046.01 | 0.85 |
| 2024-09-20 | 6.45 | 6.42 | -0.07 | -1.08 | 43150.66 | 2762.36 | 1.16 |
| 2024-09-19 | 6.26 | 6.49 | 0.25 | 4.01 | 55610.66 | 3588.00 | 1.49 |
| 2024-09-18 | 6.35 | 6.24 | -0.06 | -0.95 | 34730.00 | 2174.34 | 0.93 |
| 2024-09-13 | 6.40 | 6.30 | -0.11 | -1.72 | 37719.66 | 2401.63 | 1.01 |
| 2024-09-12 | 6.48 | 6.41 | -0.01 | -0.16 | 40420.60 | 2616.96 | 1.08 |
| 2024-09-11 | 6.51 | 6.42 | -0.16 | -2.43 | 51011.00 | 3296.80 | 1.37 |
| 2024-09-10 | 6.55 | 6.58 | 0.00 | 0.00 | 58194.80 | 3770.31 | 1.56 |
| 2024-09-09 | 6.51 | 6.58 | -0.01 | -0.15 | 51015.00 | 3354.58 | 1.37 |
| 2024-09-06 | 6.75 | 6.59 | -0.29 | -4.22 | 104658.00 | 7008.55 | 2.81 |
| 2024-09-05 | 6.50 | 6.88 | 0.37 | 5.68 | 159271.62 | 10797.26 | 4.27 |
| 2024-09-04 | 6.37 | 6.51 | 0.08 | 1.24 | 92251.02 | 6018.22 | 2.48 |
| 2024-09-03 | 6.39 | 6.43 | 0.08 | 1.26 | 36103.20 | 2314.73 | 0.97 |
| 2024-09-02 | 6.50 | 6.35 | -0.16 | -2.46 | 63111.00 | 4062.60 | 1.69 |
| 2024-08-30 | 6.31 | 6.51 | 0.21 | 3.33 | 99529.60 | 6452.84 | 2.67 |
| 2024-08-29 | 6.20 | 6.30 | 0.03 | 0.48 | 45704.80 | 2861.99 | 1.23 |
| 2024-08-28 | 6.14 | 6.27 | 0.07 | 1.13 | 58789.60 | 3639.44 | 1.58 |
| 2024-08-27 | 6.36 | 6.20 | -0.16 | -2.52 | 48384.00 | 3043.38 | 1.30 |
| 2024-08-26 | 6.27 | 6.36 | 0.07 | 1.11 | 49023.80 | 3096.13 | 1.32 |
| 2024-08-23 | 6.33 | 6.29 | -0.11 | -1.72 | 66649.40 | 4185.02 | 1.79 |
| 2024-08-22 | 6.73 | 6.40 | -0.32 | -4.76 | 117307.20 | 7583.81 | 3.15 |
| 2024-08-21 | 7.03 | 6.72 | -0.43 | -6.01 | 128597.00 | 8863.66 | 3.45 |
| 2024-08-20 | 6.83 | 7.15 | 0.27 | 3.92 | 171580.60 | 12030.70 | 4.60 |
| 2024-08-19 | 6.87 | 6.88 | -0.08 | -1.15 | 87870.45 | 6093.12 | 2.36 |
| 2024-08-16 | 7.11 | 6.96 | -0.14 | -1.97 | 102954.00 | 7195.30 | 2.76 |
| 2024-08-15 | 6.86 | 7.10 | 0.13 | 1.87 | 171061.62 | 12044.82 | 4.59 |
| 2024-08-14 | 6.76 | 6.97 | 0.20 | 2.95 | 149435.42 | 10277.43 | 4.01 |
| 2024-08-13 | 7.05 | 6.77 | -0.28 | -3.97 | 155609.82 | 10553.44 | 4.18 |
| 2024-08-12 | 7.42 | 7.05 | -0.72 | -9.27 | 168755.80 | 12269.29 | 4.53 |
| 2024-08-09 | 7.75 | 7.77 | -0.17 | -2.14 | 170305.47 | 13258.12 | 4.57 |
| 2024-08-08 | 7.46 | 7.94 | 0.35 | 4.61 | 298198.65 | 23780.13 | 8.00 |
| 2024-08-07 | 7.59 | 7.59 | -0.18 | -2.32 | 190731.60 | 14356.38 | 5.12 |
| 2024-08-06 | 7.35 | 7.77 | 0.38 | 5.14 | 285230.60 | 21700.59 | 7.65 |
| 2024-08-05 | 6.98 | 7.39 | 0.43 | 6.18 | 301820.80 | 22853.10 | 8.10 |
| 2024-08-02 | 7.26 | 6.96 | -0.30 | -4.13 | 156388.03 | 11227.36 | 4.20 |
| 2024-08-01 | 7.09 | 7.26 | 0.17 | 2.40 | 181213.00 | 12969.55 | 4.86 |
| 2024-07-31 | 6.87 | 7.09 | 0.21 | 3.05 | 179482.02 | 12732.97 | 4.82 |
| 2024-07-30 | 6.72 | 6.88 | 0.06 | 0.88 | 100424.40 | 6860.00 | 2.70 |
| 2024-07-29 | 6.88 | 6.82 | -0.16 | -2.29 | 113683.20 | 7823.29 | 3.05 |
| 2024-07-26 | 6.79 | 6.98 | 0.15 | 2.20 | 146030.40 | 10002.41 | 3.92 |
| 2024-07-25 | 6.66 | 6.83 | 0.00 | 0.00 | 147534.00 | 10002.26 | 3.96 |
| 2024-07-24 | 6.66 | 6.83 | 0.03 | 0.44 | 139638.20 | 9708.69 | 3.75 |
| 2024-07-23 | 6.91 | 6.80 | -0.18 | -2.58 | 125303.60 | 8664.46 | 3.36 |
| 2024-07-22 | 7.16 | 6.98 | -0.24 | -3.32 | 150656.40 | 10481.34 | 4.04 |
| 2024-07-19 | 7.07 | 7.22 | 0.07 | 0.98 | 254222.80 | 18338.02 | 6.82 |
| 2024-07-18 | 6.91 | 7.15 | 0.10 | 1.42 | 239868.33 | 16902.63 | 6.44 |
| 2024-07-17 | 6.89 | 7.05 | 0.03 | 0.43 | 236212.12 | 16374.30 | 6.34 |
| 2024-07-16 | 7.30 | 7.02 | -0.34 | -4.62 | 337745.30 | 23590.69 | 9.06 |
| 2024-07-15 | 6.21 | 7.36 | 1.23 | 20.07 | 252634.40 | 17866.25 | 6.78 |
| 2024-07-12 | 6.17 | 6.13 | -0.01 | -0.16 | 48056.00 | 2981.89 | 1.29 |
| 2024-07-11 | 6.03 | 6.14 | 0.22 | 3.72 | 51135.40 | 3119.98 | 1.37 |
| 2024-07-10 | 6.09 | 5.92 | -0.22 | -3.58 | 48175.00 | 2879.18 | 1.29 |
| 2024-07-09 | 6.23 | 6.14 | 0.01 | 0.16 | 50113.00 | 3025.20 | 1.34 |
| 2024-07-08 | 6.30 | 6.13 | -0.20 | -3.16 | 33048.00 | 2046.31 | 0.89 |
| 2024-07-05 | 6.18 | 6.33 | 0.17 | 2.76 | 38542.00 | 2419.26 | 1.03 |
| 2024-07-04 | 6.49 | 6.16 | -0.33 | -5.09 | 43710.00 | 2744.18 | 1.17 |
| 2024-07-03 | 6.48 | 6.49 | -0.01 | -0.15 | 33745.00 | 2200.28 | 0.91 |
| 2024-07-02 | 6.41 | 6.50 | 0.09 | 1.40 | 41049.00 | 2676.35 | 1.10 |
| 2024-07-01 | 6.27 | 6.41 | 0.13 | 2.07 | 34533.20 | 2185.03 | 0.93 |
| 2024-06-28 | 6.26 | 6.28 | -0.04 | -0.63 | 41819.00 | 2665.77 | 1.12 |
| 2024-06-27 | 6.40 | 6.32 | -0.11 | -1.71 | 57394.59 | 3693.35 | 1.54 |
| 2024-06-26 | 6.06 | 6.43 | 0.38 | 6.28 | 70260.80 | 4412.93 | 1.89 |
| 2024-06-25 | 6.01 | 6.05 | 0.04 | 0.67 | 32999.99 | 1996.74 | 0.89 |
| 2024-06-24 | 6.18 | 6.01 | -0.20 | -3.22 | 49108.88 | 2953.48 | 1.32 |
| 2024-06-21 | 6.28 | 6.21 | -0.07 | -1.12 | 38176.00 | 2379.75 | 1.02 |
| 2024-06-20 | 6.59 | 6.28 | -0.35 | -5.28 | 52792.80 | 3374.50 | 1.42 |
| 2024-06-19 | 6.69 | 6.63 | -0.06 | -0.90 | 24193.60 | 1614.09 | 0.65 |
| 2024-06-18 | 6.60 | 6.69 | 0.09 | 1.36 | 33134.60 | 2208.53 | 0.89 |
| 2024-06-17 | 6.66 | 6.60 | -0.06 | -0.90 | 33231.00 | 2192.15 | 0.89 |
| 2024-06-14 | 6.66 | 6.66 | 0.07 | 1.06 | 30526.00 | 2030.81 | 0.82 |
| 2024-06-13 | 6.71 | 6.59 | -0.09 | -1.35 | 47556.00 | 3154.47 | 1.28 |
| 2024-06-12 | 6.39 | 6.68 | 0.26 | 4.05 | 51533.60 | 3405.31 | 1.38 |
| 2024-06-11 | 6.36 | 6.42 | 0.03 | 0.47 | 38554.00 | 2448.71 | 1.03 |
| 2024-06-07 | 6.22 | 6.39 | 0.27 | 4.41 | 71396.20 | 4527.56 | 1.92 |
| 2024-06-06 | 6.48 | 6.12 | -0.39 | -5.99 | 87832.80 | 5438.84 | 2.36 |
| 2024-06-05 | 6.63 | 6.51 | -0.19 | -2.84 | 40572.00 | 2665.21 | 1.09 |
| 2024-06-04 | 6.89 | 6.70 | -0.20 | -2.90 | 56433.03 | 3781.73 | 1.51 |
| 2024-06-03 | 7.27 | 6.90 | -0.34 | -4.70 | 74038.60 | 5204.53 | 1.99 |
| 2024-05-31 | 7.07 | 7.24 | 0.17 | 2.41 | 67430.99 | 4837.48 | 1.81 |
| 2024-05-30 | 7.00 | 7.07 | 0.00 | 0.00 | 41959.00 | 2954.20 | 1.13 |
| 2024-05-29 | 7.01 | 7.07 | 0.04 | 0.57 | 36638.00 | 2594.43 | 0.98 |
| 2024-05-28 | 7.16 | 7.03 | -0.22 | -3.03 | 49504.40 | 3499.31 | 1.33 |
| 2024-05-27 | 7.15 | 7.25 | 0.19 | 2.69 | 73879.00 | 5289.31 | 1.98 |
| 2024-05-24 | 7.24 | 7.06 | -0.24 | -3.29 | 61704.40 | 4416.73 | 1.66 |
| 2024-05-23 | 7.67 | 7.30 | -0.37 | -4.82 | 79061.40 | 5841.60 | 2.12 |
| 2024-05-22 | 7.54 | 7.67 | -0.01 | -0.13 | 85448.60 | 6538.22 | 2.29 |
| 2024-05-21 | 7.56 | 7.68 | 0.16 | 2.13 | 98895.72 | 7558.74 | 2.65 |
| 2024-05-20 | 7.50 | 7.52 | 0.04 | 0.54 | 60817.80 | 4556.78 | 1.63 |
| 2024-05-17 | 7.59 | 7.48 | -0.11 | -1.45 | 81400.00 | 6054.12 | 2.18 |
| 2024-05-16 | 7.48 | 7.59 | -0.03 | -0.39 | 136454.00 | 10341.75 | 3.66 |
| 2024-05-15 | 7.23 | 7.62 | 0.36 | 4.96 | 140531.93 | 10830.63 | 3.77 |
| 2024-05-14 | 7.25 | 7.26 | 0.15 | 2.11 | 35228.00 | 2553.97 | 0.95 |
| 2024-05-13 | 7.38 | 7.11 | -0.26 | -3.53 | 46012.00 | 3286.99 | 1.23 |
| 2024-05-10 | 7.54 | 7.37 | -0.15 | -2.00 | 40088.20 | 2971.32 | 1.08 |
日K线
周K线
月K线
