蓝盾光电(300862)股票信息
| 股票代码 | 300862 |
| 股票名称 | 蓝盾光电 |
| 最新价/元 | 27.15 |
| 涨跌额/元 | -5.14 |
| 涨跌幅/% | -15.92 |
| 买入/元 | 27.15 |
| 卖出/元 | 27.16 |
| 昨收/元 | 32.29 |
| 今开/元 | 30.00 |
| 最高/元 | 30.80 |
| 最低/元 | 26.39 |
| 成交量/手 | 135967.33 |
| 成交额/万 | 38874.32 |
| 股净值/元 | 84.84 |
| 市净率 | 2.50 |
| 总市值/万 | 501237.60 |
| 流通值/万 | 411243.78 |
| 换手率/% | 8.98 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
蓝盾光电(300862)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 | 30.00 | 27.15 | -5.14 | -15.92 | 135967.33 | 38874.32 | 8.98 |
| 2024-10-08 | 31.00 | 32.29 | 5.24 | 19.37 | 226877.10 | 67664.08 | 14.98 |
| 2024-09-30 | 24.99 | 27.05 | 3.27 | 13.75 | 119451.25 | 30721.69 | 7.89 |
| 2024-09-27 | 21.14 | 23.78 | 3.01 | 14.49 | 74552.20 | 16736.23 | 4.92 |
| 2024-09-26 | 20.07 | 20.77 | 0.59 | 2.92 | 20918.11 | 4294.82 | 1.38 |
| 2024-09-25 | 20.19 | 20.18 | 0.09 | 0.45 | 24918.52 | 5078.45 | 1.65 |
| 2024-09-24 | 19.78 | 20.09 | 0.44 | 2.24 | 32703.93 | 6550.42 | 2.16 |
| 2024-09-23 | 18.88 | 19.65 | 0.66 | 3.48 | 25376.12 | 4953.08 | 1.68 |
| 2024-09-20 | 18.96 | 18.99 | 0.04 | 0.21 | 27549.00 | 5137.87 | 1.82 |
| 2024-09-19 | 18.89 | 18.95 | 0.15 | 0.80 | 25997.94 | 4920.10 | 1.72 |
| 2024-09-18 | 19.80 | 18.80 | -1.05 | -5.29 | 26779.24 | 5112.75 | 1.77 |
| 2024-09-13 | 19.65 | 19.85 | -0.45 | -2.22 | 24342.42 | 4864.40 | 1.61 |
| 2024-09-12 | 18.69 | 20.30 | 1.76 | 9.49 | 36551.80 | 7227.24 | 2.41 |
| 2024-09-11 | 18.84 | 18.54 | -0.30 | -1.59 | 6424.82 | 1191.12 | 0.42 |
| 2024-09-10 | 19.15 | 18.84 | -0.16 | -0.84 | 10567.80 | 1990.91 | 0.70 |
| 2024-09-09 | 19.39 | 19.00 | -0.44 | -2.26 | 8711.12 | 1665.62 | 0.58 |
| 2024-09-06 | 20.00 | 19.44 | -0.49 | -2.46 | 13572.20 | 2635.24 | 0.90 |
| 2024-09-05 | 19.52 | 19.93 | 0.38 | 1.94 | 12302.60 | 2420.55 | 0.81 |
| 2024-09-04 | 19.63 | 19.55 | -0.21 | -1.06 | 10779.80 | 2113.48 | 0.71 |
| 2024-09-03 | 19.40 | 19.76 | 0.18 | 0.92 | 15185.80 | 3016.42 | 1.00 |
| 2024-09-02 | 19.65 | 19.58 | 0.02 | 0.10 | 13034.80 | 2572.88 | 0.86 |
| 2024-08-30 | 19.09 | 19.56 | 0.43 | 2.25 | 17567.80 | 3435.90 | 1.16 |
| 2024-08-29 | 19.28 | 19.13 | -0.04 | -0.21 | 13610.20 | 2629.98 | 0.90 |
| 2024-08-28 | 18.89 | 19.17 | 0.00 | 0.00 | 7527.60 | 1446.57 | 0.50 |
| 2024-08-27 | 19.31 | 19.17 | -0.34 | -1.74 | 13806.40 | 2625.11 | 0.91 |
| 2024-08-26 | 19.29 | 19.51 | 0.21 | 1.09 | 14830.80 | 2901.85 | 0.98 |
| 2024-08-23 | 19.60 | 19.30 | -0.42 | -2.13 | 32684.14 | 6237.69 | 2.16 |
| 2024-08-22 | 19.88 | 19.72 | -0.16 | -0.81 | 8892.80 | 1749.02 | 0.59 |
| 2024-08-21 | 19.70 | 19.88 | -0.05 | -0.25 | 10076.94 | 2001.61 | 0.67 |
| 2024-08-20 | 20.33 | 19.93 | -0.39 | -1.92 | 13647.20 | 2722.63 | 0.90 |
| 2024-08-19 | 20.42 | 20.32 | 0.02 | 0.10 | 16420.80 | 3322.30 | 1.08 |
| 2024-08-16 | 21.22 | 20.30 | -0.50 | -2.40 | 29003.94 | 5971.79 | 1.91 |
| 2024-08-15 | 20.63 | 20.80 | 0.07 | 0.34 | 13648.31 | 2830.44 | 0.90 |
| 2024-08-14 | 21.00 | 20.73 | -0.31 | -1.47 | 14765.20 | 3077.96 | 0.97 |
| 2024-08-13 | 21.15 | 21.04 | -0.24 | -1.13 | 19278.40 | 4031.86 | 1.27 |
| 2024-08-12 | 21.18 | 21.28 | 0.08 | 0.38 | 16617.40 | 3568.63 | 1.10 |
| 2024-08-09 | 21.62 | 21.20 | -0.20 | -0.94 | 18517.60 | 3963.21 | 1.22 |
| 2024-08-08 | 22.03 | 21.40 | -1.08 | -4.80 | 41164.40 | 8888.50 | 2.72 |
| 2024-08-07 | 21.58 | 22.48 | 0.68 | 3.12 | 54951.00 | 12303.89 | 3.63 |
| 2024-08-06 | 21.00 | 21.80 | 1.64 | 8.14 | 46336.00 | 9859.52 | 3.06 |
| 2024-08-05 | 20.65 | 20.16 | -1.20 | -5.62 | 32252.60 | 6681.03 | 2.13 |
| 2024-08-02 | 22.06 | 21.36 | -0.89 | -4.00 | 52237.83 | 11352.41 | 3.45 |
| 2024-08-01 | 21.99 | 22.25 | 0.33 | 1.51 | 51218.00 | 11479.17 | 3.38 |
| 2024-07-31 | 21.30 | 21.92 | -0.22 | -0.99 | 60735.23 | 13172.93 | 4.01 |
| 2024-07-30 | 24.18 | 22.14 | -1.30 | -5.55 | 98405.35 | 22259.88 | 6.50 |
| 2024-07-29 | 25.42 | 23.44 | 0.02 | 0.09 | 117403.24 | 28508.89 | 7.75 |
| 2024-07-26 | 22.62 | 23.42 | 0.96 | 4.27 | 31993.80 | 7419.60 | 2.11 |
| 2024-07-25 | 23.17 | 22.46 | -0.78 | -3.36 | 25250.20 | 5752.54 | 1.67 |
| 2024-07-24 | 22.68 | 23.24 | 0.64 | 2.83 | 42952.23 | 9815.96 | 2.84 |
| 2024-07-23 | 22.65 | 22.60 | -0.24 | -1.05 | 23998.40 | 5511.61 | 1.58 |
| 2024-07-22 | 21.87 | 22.84 | 0.97 | 4.44 | 35174.83 | 7927.99 | 2.32 |
| 2024-07-19 | 21.70 | 21.87 | -0.11 | -0.50 | 12499.00 | 2748.73 | 0.83 |
| 2024-07-18 | 21.31 | 21.98 | 0.38 | 1.76 | 22421.72 | 4798.63 | 1.48 |
| 2024-07-17 | 21.94 | 21.60 | -0.58 | -2.62 | 23066.80 | 5053.77 | 1.52 |
| 2024-07-16 | 22.09 | 22.18 | -0.27 | -1.20 | 26312.00 | 5815.86 | 1.74 |
| 2024-07-15 | 21.37 | 22.45 | 1.47 | 7.01 | 56716.12 | 12545.64 | 3.74 |
| 2024-07-12 | 20.96 | 20.98 | -0.02 | -0.10 | 19803.80 | 4137.25 | 1.31 |
| 2024-07-11 | 20.28 | 21.00 | 0.80 | 3.96 | 39768.40 | 8209.69 | 2.63 |
| 2024-07-10 | 20.20 | 20.20 | -0.20 | -0.98 | 21192.57 | 4281.00 | 1.40 |
| 2024-07-09 | 20.34 | 20.40 | 0.10 | 0.49 | 21971.60 | 4422.19 | 1.45 |
| 2024-07-08 | 20.54 | 20.30 | -0.31 | -1.50 | 25045.60 | 5138.83 | 1.65 |
| 2024-07-05 | 21.00 | 20.61 | -0.39 | -1.86 | 17510.20 | 3611.14 | 1.16 |
| 2024-07-04 | 20.90 | 21.00 | -0.56 | -2.60 | 44754.20 | 9229.52 | 2.95 |
| 2024-07-03 | 22.00 | 21.56 | 0.06 | 0.28 | 53086.01 | 11000.32 | 3.50 |
| 2024-07-02 | 22.39 | 21.50 | -1.00 | -4.44 | 28411.86 | 6192.17 | 1.88 |
| 2024-07-01 | 22.75 | 22.50 | -0.26 | -1.14 | 33990.60 | 7582.48 | 2.24 |
| 2024-06-28 | 22.20 | 22.76 | 0.34 | 1.52 | 31656.74 | 7237.41 | 2.09 |
| 2024-06-27 | 22.30 | 22.42 | -0.16 | -0.71 | 29739.74 | 6731.17 | 1.96 |
| 2024-06-26 | 21.64 | 22.58 | 0.50 | 2.26 | 48736.66 | 10658.03 | 3.22 |
| 2024-06-25 | 23.91 | 22.08 | -1.74 | -7.31 | 62440.00 | 14223.81 | 4.12 |
| 2024-06-24 | 25.13 | 23.82 | -2.28 | -8.74 | 84974.41 | 21348.80 | 5.61 |
| 2024-06-21 | 24.30 | 26.10 | 1.14 | 4.57 | 76869.36 | 19401.97 | 5.07 |
| 2024-06-20 | 24.31 | 24.96 | 0.35 | 1.42 | 64283.66 | 16165.21 | 4.24 |
| 2024-06-19 | 24.30 | 24.61 | 0.19 | 0.78 | 42586.00 | 10360.20 | 2.81 |
| 2024-06-18 | 24.20 | 24.42 | 0.02 | 0.08 | 41645.35 | 10181.63 | 2.75 |
| 2024-06-17 | 24.94 | 24.40 | -0.60 | -2.40 | 57734.28 | 14397.48 | 3.81 |
| 2024-06-14 | 24.23 | 25.00 | 0.77 | 3.18 | 48652.37 | 12000.27 | 3.21 |
| 2024-06-13 | 34.40 | 34.00 | -0.30 | -0.88 | 16891.91 | 5755.64 | 1.56 |
| 2024-06-12 | 33.98 | 34.30 | 0.50 | 1.48 | 28137.76 | 9581.40 | 2.60 |
| 2024-06-11 | 31.70 | 33.80 | 1.80 | 5.63 | 25820.99 | 8500.73 | 2.39 |
| 2024-06-07 | 31.30 | 32.00 | 0.44 | 1.39 | 21533.00 | 6824.14 | 1.99 |
| 2024-06-06 | 32.52 | 31.56 | -0.96 | -2.95 | 24813.00 | 7984.97 | 2.29 |
| 2024-06-05 | 32.62 | 32.52 | -0.77 | -2.31 | 31187.04 | 10141.12 | 2.88 |
| 2024-06-04 | 32.00 | 33.29 | -0.86 | -2.52 | 66342.28 | 21208.36 | 6.13 |
| 2024-06-03 | 33.40 | 34.15 | 0.70 | 2.09 | 27652.00 | 9306.19 | 2.56 |
| 2024-05-31 | 32.29 | 33.45 | 0.69 | 2.11 | 36724.01 | 12181.77 | 3.39 |
| 2024-05-30 | 31.45 | 32.76 | 1.95 | 6.33 | 48428.50 | 15761.11 | 4.48 |
| 2024-05-29 | 31.11 | 30.81 | -0.30 | -0.96 | 10428.00 | 3232.23 | 0.96 |
| 2024-05-28 | 30.85 | 31.11 | 0.33 | 1.07 | 17983.00 | 5642.79 | 1.66 |
| 2024-05-27 | 31.18 | 30.78 | -0.43 | -1.38 | 18634.00 | 5669.38 | 1.72 |
| 2024-05-24 | 31.79 | 31.21 | -0.67 | -2.10 | 11156.00 | 3484.42 | 1.03 |
| 2024-05-23 | 32.43 | 31.88 | -0.82 | -2.51 | 16765.00 | 5387.51 | 1.55 |
| 2024-05-22 | 31.98 | 32.70 | 0.64 | 2.00 | 19310.49 | 6239.28 | 1.78 |
| 2024-05-21 | 32.62 | 32.06 | -0.61 | -1.87 | 15110.44 | 4890.74 | 1.40 |
| 2024-05-20 | 33.30 | 32.67 | -0.79 | -2.36 | 11367.25 | 3722.50 | 1.05 |
| 2024-05-17 | 33.33 | 33.46 | -0.02 | -0.06 | 11792.44 | 3940.07 | 1.09 |
| 2024-05-16 | 34.04 | 33.48 | -0.12 | -0.36 | 14005.75 | 4687.38 | 1.29 |
| 2024-05-15 | 32.34 | 33.60 | 1.29 | 3.99 | 20456.00 | 6817.02 | 1.89 |
| 2024-05-14 | 32.11 | 32.31 | 0.22 | 0.69 | 13520.00 | 4386.02 | 1.25 |
| 2024-05-13 | 32.85 | 32.09 | -0.91 | -2.76 | 8302.00 | 2666.44 | 0.77 |
日K线
周K线
月K线
