胜蓝股份(300843)股票信息
| 股票代码 | 300843 |
| 股票名称 | 胜蓝股份 |
| 最新价/元 | 31.57 |
| 涨跌额/元 | -3.24 |
| 涨跌幅/% | -9.31 |
| 买入/元 | 31.56 |
| 卖出/元 | 31.57 |
| 昨收/元 | 34.81 |
| 今开/元 | 32.11 |
| 最高/元 | 35.48 |
| 最低/元 | 29.78 |
| 成交量/手 | 181289.04 |
| 成交额/万 | 58713.41 |
| 股净值/元 | 61.90 |
| 市净率 | 4.03 |
| 总市值/万 | 480584.55 |
| 流通值/万 | 451511.66 |
| 换手率/% | 12.68 |
| 入市日期 | 2020-07-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
胜蓝股份(300843)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 32.11 | 31.57 | -3.24 | -9.31 | 181289.04 | 58713.41 | 12.68 |
| 2024-10-08 | 34.79 | 34.81 | 5.76 | 19.83 | 184122.47 | 60270.99 | 12.88 |
| 2024-09-30 | 26.35 | 29.05 | 3.77 | 14.91 | 141998.45 | 39089.61 | 9.93 |
| 2024-09-27 | 24.55 | 25.28 | 1.10 | 4.55 | 99640.00 | 24856.89 | 6.97 |
| 2024-09-26 | 23.30 | 24.18 | 0.70 | 2.98 | 60506.00 | 14398.65 | 4.23 |
| 2024-09-25 | 23.25 | 23.48 | 0.48 | 2.09 | 76616.46 | 18217.95 | 5.36 |
| 2024-09-24 | 22.24 | 23.00 | 0.84 | 3.79 | 58013.00 | 13062.62 | 4.06 |
| 2024-09-23 | 21.65 | 22.16 | 0.51 | 2.36 | 50076.00 | 11133.88 | 3.50 |
| 2024-09-20 | 21.87 | 21.65 | -0.19 | -0.87 | 34011.70 | 7419.96 | 2.38 |
| 2024-09-19 | 22.02 | 21.84 | 0.02 | 0.09 | 37280.16 | 8172.12 | 2.61 |
| 2024-09-18 | 22.18 | 21.82 | -0.30 | -1.36 | 29084.23 | 6346.35 | 2.03 |
| 2024-09-13 | 22.47 | 22.12 | -0.40 | -1.78 | 36735.61 | 8254.99 | 2.57 |
| 2024-09-12 | 23.30 | 22.52 | -0.48 | -2.09 | 41703.09 | 9585.20 | 2.92 |
| 2024-09-11 | 23.27 | 23.00 | -0.39 | -1.67 | 31197.00 | 7232.48 | 2.18 |
| 2024-09-10 | 23.24 | 23.39 | 0.15 | 0.65 | 30180.00 | 6984.77 | 2.11 |
| 2024-09-09 | 23.09 | 23.24 | 0.08 | 0.35 | 22262.11 | 5159.40 | 1.56 |
| 2024-09-06 | 23.71 | 23.16 | -0.52 | -2.20 | 34208.00 | 7994.69 | 2.39 |
| 2024-09-05 | 23.55 | 23.68 | -0.16 | -0.67 | 30946.00 | 7357.30 | 2.16 |
| 2024-09-04 | 24.07 | 23.84 | -0.66 | -2.69 | 45489.46 | 10827.81 | 3.18 |
| 2024-09-03 | 24.28 | 24.50 | 0.22 | 0.91 | 49254.00 | 11951.45 | 3.44 |
| 2024-09-02 | 24.46 | 24.28 | -0.34 | -1.38 | 56217.16 | 13731.19 | 3.93 |
| 2024-08-30 | 24.18 | 24.62 | 0.84 | 3.53 | 70109.87 | 17288.35 | 4.90 |
| 2024-08-29 | 22.80 | 23.78 | 0.48 | 2.06 | 37618.99 | 8860.45 | 2.63 |
| 2024-08-28 | 22.90 | 23.30 | 0.03 | 0.13 | 32463.95 | 7643.94 | 2.27 |
| 2024-08-27 | 23.90 | 23.27 | -0.84 | -3.48 | 38823.71 | 9115.68 | 2.72 |
| 2024-08-26 | 23.78 | 24.11 | 0.38 | 1.60 | 42898.00 | 10284.25 | 3.00 |
| 2024-08-23 | 24.05 | 23.73 | -0.43 | -1.78 | 42683.00 | 10178.16 | 2.98 |
| 2024-08-22 | 24.56 | 24.16 | -0.45 | -1.83 | 66272.00 | 16150.62 | 4.63 |
| 2024-08-21 | 24.00 | 24.61 | 0.22 | 0.90 | 43583.35 | 10702.63 | 3.05 |
| 2024-08-20 | 24.83 | 24.39 | -0.53 | -2.13 | 55031.45 | 13552.26 | 3.85 |
| 2024-08-19 | 26.00 | 24.92 | -1.58 | -5.96 | 85567.56 | 21428.13 | 5.98 |
| 2024-08-16 | 26.80 | 26.50 | 0.05 | 0.19 | 97854.59 | 26320.27 | 6.84 |
| 2024-08-15 | 25.65 | 26.45 | 0.29 | 1.11 | 78909.47 | 20749.54 | 5.52 |
| 2024-08-14 | 26.76 | 26.16 | -0.38 | -1.43 | 76786.47 | 20290.70 | 5.37 |
| 2024-08-13 | 25.25 | 26.54 | 1.33 | 5.28 | 94582.71 | 24817.33 | 6.61 |
| 2024-08-12 | 26.21 | 25.21 | -1.45 | -5.44 | 74386.16 | 18971.96 | 5.20 |
| 2024-08-09 | 26.00 | 26.66 | 0.87 | 3.37 | 88798.71 | 23608.80 | 6.21 |
| 2024-08-08 | 25.47 | 25.79 | -0.47 | -1.79 | 71897.07 | 18395.35 | 5.03 |
| 2024-08-07 | 26.56 | 26.26 | -0.50 | -1.87 | 99433.00 | 26617.87 | 6.95 |
| 2024-08-06 | 27.02 | 26.76 | 0.31 | 1.17 | 95764.00 | 25611.04 | 6.70 |
| 2024-08-05 | 28.81 | 26.45 | -4.35 | -14.12 | 166703.88 | 45553.33 | 11.66 |
| 2024-08-02 | 30.55 | 30.80 | -1.29 | -4.02 | 124883.37 | 38937.30 | 8.73 |
| 2024-08-01 | 32.99 | 32.09 | -0.57 | -1.75 | 139240.43 | 45084.90 | 9.74 |
| 2024-07-31 | 31.90 | 32.66 | -0.24 | -0.73 | 208804.21 | 67659.87 | 14.60 |
| 2024-07-30 | 30.21 | 32.90 | 2.07 | 6.71 | 258096.51 | 84812.77 | 18.05 |
| 2024-07-29 | 28.70 | 30.83 | 1.56 | 5.33 | 180892.19 | 54633.71 | 12.65 |
| 2024-07-26 | 27.71 | 29.27 | 1.29 | 4.61 | 155907.45 | 45169.92 | 10.90 |
| 2024-07-25 | 28.00 | 27.98 | -1.97 | -6.58 | 141660.23 | 39380.10 | 9.91 |
| 2024-07-24 | 27.49 | 29.95 | 1.89 | 6.74 | 197544.19 | 59361.59 | 13.81 |
| 2024-07-23 | 28.40 | 28.06 | -0.14 | -0.50 | 140585.63 | 40350.77 | 9.83 |
| 2024-07-22 | 27.08 | 28.20 | 1.05 | 3.87 | 122367.00 | 33882.98 | 8.56 |
| 2024-07-19 | 27.40 | 27.15 | -0.20 | -0.73 | 77447.23 | 21121.79 | 5.42 |
| 2024-07-18 | 27.67 | 27.35 | -1.15 | -4.04 | 113809.00 | 30638.12 | 7.96 |
| 2024-07-17 | 30.02 | 28.50 | -2.59 | -8.33 | 144035.12 | 42098.03 | 10.07 |
| 2024-07-16 | 30.12 | 31.09 | 1.18 | 3.95 | 167003.75 | 51520.13 | 11.68 |
| 2024-07-15 | 30.71 | 29.91 | -0.94 | -3.05 | 86345.08 | 25919.34 | 6.04 |
| 2024-07-12 | 30.51 | 30.85 | -0.80 | -2.53 | 123326.12 | 37909.44 | 8.62 |
| 2024-07-11 | 31.15 | 31.65 | 0.34 | 1.09 | 199502.15 | 62061.89 | 13.95 |
| 2024-07-10 | 31.59 | 31.31 | 0.55 | 1.79 | 265860.82 | 84263.52 | 18.59 |
| 2024-07-09 | 25.75 | 30.76 | 5.13 | 20.02 | 224095.75 | 63727.19 | 15.67 |
| 2024-07-08 | 25.24 | 25.63 | 0.21 | 0.83 | 84392.75 | 21799.91 | 5.90 |
| 2024-07-05 | 25.24 | 25.42 | 0.39 | 1.56 | 73894.21 | 18523.02 | 5.17 |
| 2024-07-04 | 25.80 | 25.03 | -0.69 | -2.68 | 71207.14 | 18223.58 | 4.98 |
| 2024-07-03 | 26.51 | 25.72 | -0.78 | -2.94 | 57971.50 | 14939.35 | 4.05 |
| 2024-07-02 | 27.00 | 26.50 | -0.63 | -2.32 | 71121.65 | 19078.82 | 4.97 |
| 2024-07-01 | 26.47 | 27.13 | 0.25 | 0.93 | 104181.28 | 28008.72 | 7.24 |
| 2024-06-28 | 25.44 | 26.88 | 1.29 | 5.04 | 140286.02 | 38166.80 | 9.74 |
| 2024-06-27 | 25.72 | 25.59 | -0.59 | -2.25 | 66670.19 | 17403.40 | 4.63 |
| 2024-06-26 | 25.60 | 26.18 | 0.71 | 2.79 | 67859.42 | 17350.95 | 4.71 |
| 2024-06-25 | 26.50 | 25.47 | -0.70 | -2.68 | 64329.13 | 16510.03 | 4.47 |
| 2024-06-24 | 27.48 | 26.17 | -1.39 | -5.04 | 77841.14 | 20766.71 | 5.41 |
| 2024-06-21 | 27.48 | 27.56 | 0.06 | 0.22 | 78125.92 | 21575.63 | 5.43 |
| 2024-06-20 | 29.35 | 27.50 | -2.34 | -7.84 | 129011.15 | 36350.81 | 8.96 |
| 2024-06-19 | 30.00 | 29.84 | -0.52 | -1.71 | 154832.39 | 46543.18 | 10.75 |
| 2024-06-18 | 29.00 | 30.36 | 1.34 | 4.62 | 159509.30 | 47698.86 | 11.08 |
| 2024-06-17 | 29.30 | 29.12 | 0.00 | 0.00 | 125161.13 | 36883.19 | 8.69 |
| 2024-06-14 | 28.51 | 29.12 | 0.85 | 3.01 | 128864.12 | 37279.82 | 8.95 |
| 2024-06-13 | 29.39 | 28.27 | -1.30 | -4.40 | 129134.18 | 37232.17 | 8.97 |
| 2024-06-12 | 27.85 | 29.57 | 1.57 | 5.61 | 165767.57 | 48066.05 | 11.51 |
| 2024-06-11 | 27.78 | 28.00 | 0.10 | 0.36 | 83565.00 | 23068.82 | 5.80 |
| 2024-06-07 | 28.29 | 27.90 | -0.52 | -1.83 | 123404.55 | 34251.31 | 8.57 |
| 2024-06-06 | 30.59 | 28.42 | -1.92 | -6.33 | 160123.71 | 47042.83 | 11.12 |
| 2024-06-05 | 30.92 | 30.34 | -1.25 | -3.96 | 165897.06 | 50938.06 | 11.52 |
| 2024-06-04 | 32.91 | 31.59 | -2.71 | -7.90 | 187712.50 | 60255.04 | 13.04 |
| 2024-06-03 | 30.20 | 34.30 | 3.90 | 12.83 | 268721.27 | 87978.26 | 18.67 |
| 2024-05-31 | 29.84 | 30.40 | 0.00 | 0.00 | 178441.54 | 55301.93 | 12.39 |
| 2024-05-30 | 31.09 | 30.40 | -1.01 | -3.22 | 147849.10 | 45240.44 | 10.27 |
| 2024-05-29 | 32.91 | 31.41 | -1.84 | -5.53 | 201404.55 | 64040.92 | 14.25 |
| 2024-05-28 | 35.50 | 33.25 | -4.10 | -10.98 | 212145.27 | 73110.93 | 15.01 |
| 2024-05-27 | 35.65 | 37.35 | 1.97 | 5.57 | 241357.11 | 87698.24 | 17.07 |
| 2024-05-24 | 36.99 | 35.38 | -2.28 | -6.05 | 279213.86 | 101213.93 | 19.75 |
| 2024-05-23 | 38.52 | 37.66 | -2.46 | -6.13 | 258498.58 | 98410.47 | 18.28 |
| 2024-05-22 | 32.60 | 40.12 | 6.50 | 19.33 | 325992.92 | 118118.76 | 23.06 |
| 2024-05-21 | 33.94 | 33.62 | -1.89 | -5.32 | 223956.55 | 75333.43 | 15.84 |
| 2024-05-20 | 33.28 | 35.51 | 2.65 | 8.07 | 311303.61 | 108826.88 | 22.02 |
| 2024-05-17 | 27.03 | 32.86 | 5.48 | 20.02 | 249701.05 | 74318.75 | 17.66 |
| 2024-05-16 | 25.80 | 27.38 | 2.38 | 9.52 | 258631.91 | 69185.75 | 18.29 |
| 2024-05-15 | 25.02 | 25.00 | -0.97 | -3.74 | 182177.06 | 45339.78 | 12.89 |
| 2024-05-14 | 22.92 | 25.97 | 3.24 | 14.25 | 272551.76 | 68971.27 | 19.28 |
| 2024-05-13 | 21.99 | 22.73 | 0.55 | 2.48 | 137603.35 | 31868.71 | 9.73 |
日K线
周K线
月K线
