华蓝集团(301027)股票信息
| 股票代码 | 301027 |
| 股票名称 | 华蓝集团 |
| 最新价/元 | 9.13 |
| 涨跌额/元 | -1.88 |
| 涨跌幅/% | -17.08 |
| 买入/元 | 9.13 |
| 卖出/元 | 9.14 |
| 昨收/元 | 11.01 |
| 今开/元 | 10.55 |
| 最高/元 | 10.55 |
| 最低/元 | 9.13 |
| 成交量/手 | 164877.72 |
| 成交额/万 | 16195.95 |
| 股净值/元 | 70.23 |
| 市净率 | 1.43 |
| 总市值/万 | 134997.22 |
| 流通值/万 | 107873.82 |
| 换手率/% | 13.95 |
| 入市日期 | 2021-07-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
华蓝集团(301027)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 | 10.55 | 9.13 | -1.88 | -17.08 | 164877.72 | 16195.95 | 13.95 |
| 2024-10-08 | 11.49 | 11.01 | 1.19 | 12.12 | 247138.89 | 26402.96 | 20.92 |
| 2024-09-30 | 8.98 | 9.82 | 1.23 | 14.32 | 220443.00 | 20315.72 | 18.66 |
| 2024-09-27 | 8.24 | 8.59 | 0.47 | 5.79 | 174395.00 | 14776.41 | 14.76 |
| 2024-09-26 | 7.77 | 8.12 | 0.31 | 3.97 | 120509.72 | 9636.60 | 10.20 |
| 2024-09-25 | 7.84 | 7.81 | 0.00 | 0.00 | 89118.00 | 7028.06 | 7.54 |
| 2024-09-24 | 7.69 | 7.81 | 0.16 | 2.09 | 82335.00 | 6367.00 | 6.97 |
| 2024-09-23 | 7.70 | 7.65 | -0.01 | -0.13 | 39986.58 | 3045.07 | 3.38 |
| 2024-09-20 | 7.78 | 7.66 | -0.06 | -0.78 | 61904.00 | 4733.17 | 5.24 |
| 2024-09-19 | 7.46 | 7.72 | 0.36 | 4.89 | 110480.72 | 8434.95 | 9.35 |
| 2024-09-18 | 7.25 | 7.36 | 0.10 | 1.38 | 73445.00 | 5308.30 | 6.22 |
| 2024-09-13 | 7.44 | 7.26 | -0.14 | -1.89 | 73676.00 | 5495.83 | 6.24 |
| 2024-09-12 | 7.49 | 7.40 | -0.08 | -1.07 | 63973.00 | 4803.61 | 5.41 |
| 2024-09-11 | 7.59 | 7.48 | -0.08 | -1.06 | 62015.28 | 4691.16 | 5.25 |
| 2024-09-10 | 7.56 | 7.56 | -0.01 | -0.13 | 47757.00 | 3585.38 | 4.04 |
| 2024-09-09 | 7.49 | 7.57 | 0.09 | 1.20 | 61811.00 | 4637.97 | 5.23 |
| 2024-09-06 | 7.73 | 7.48 | -0.28 | -3.61 | 97823.00 | 7399.90 | 8.28 |
| 2024-09-05 | 7.70 | 7.76 | -0.03 | -0.39 | 88299.00 | 6839.75 | 7.47 |
| 2024-09-04 | 8.03 | 7.79 | -0.32 | -3.95 | 137585.00 | 10840.49 | 11.64 |
| 2024-09-03 | 8.30 | 8.11 | -0.29 | -3.45 | 160885.90 | 13008.83 | 13.62 |
| 2024-09-02 | 8.60 | 8.40 | -0.39 | -4.44 | 184625.83 | 15608.01 | 15.63 |
| 2024-08-30 | 8.46 | 8.79 | -0.05 | -0.57 | 300181.85 | 26119.10 | 25.41 |
| 2024-08-29 | 8.74 | 8.84 | -0.34 | -3.70 | 287856.12 | 24847.11 | 24.36 |
| 2024-08-28 | 8.93 | 9.18 | 0.25 | 2.80 | 399292.91 | 37745.51 | 33.79 |
| 2024-08-27 | 7.37 | 8.93 | 1.49 | 20.03 | 280933.71 | 22780.71 | 23.78 |
| 2024-08-26 | 7.38 | 7.44 | 0.08 | 1.09 | 109117.06 | 8165.47 | 9.24 |
| 2024-08-23 | 7.20 | 7.36 | 0.19 | 2.65 | 63152.00 | 4543.01 | 5.34 |
| 2024-08-22 | 7.36 | 7.17 | -0.19 | -2.58 | 31899.78 | 2312.94 | 2.70 |
| 2024-08-21 | 7.32 | 7.36 | 0.01 | 0.14 | 30788.28 | 2265.99 | 2.61 |
| 2024-08-20 | 7.41 | 7.35 | -0.04 | -0.54 | 37540.00 | 2770.96 | 3.18 |
| 2024-08-19 | 7.48 | 7.39 | -0.12 | -1.60 | 39437.00 | 2917.54 | 3.34 |
| 2024-08-16 | 7.69 | 7.51 | -0.18 | -2.34 | 51023.93 | 3855.48 | 4.32 |
| 2024-08-15 | 7.64 | 7.69 | -0.01 | -0.13 | 64414.28 | 4895.05 | 5.45 |
| 2024-08-14 | 7.72 | 7.70 | 0.00 | 0.00 | 85761.28 | 6722.62 | 7.26 |
| 2024-08-13 | 7.45 | 7.70 | 0.26 | 3.50 | 70405.00 | 5335.18 | 5.96 |
| 2024-08-12 | 7.50 | 7.44 | -0.09 | -1.20 | 38532.00 | 2884.78 | 3.26 |
| 2024-08-09 | 7.55 | 7.53 | 0.04 | 0.53 | 56368.78 | 4289.06 | 4.77 |
| 2024-08-08 | 7.57 | 7.49 | -0.13 | -1.71 | 36968.28 | 2767.50 | 3.13 |
| 2024-08-07 | 7.53 | 7.62 | 0.03 | 0.40 | 42131.00 | 3208.18 | 3.57 |
| 2024-08-06 | 7.50 | 7.59 | 0.23 | 3.13 | 48705.00 | 3679.64 | 4.12 |
| 2024-08-05 | 7.51 | 7.36 | -0.29 | -3.79 | 65125.28 | 4914.28 | 5.51 |
| 2024-08-02 | 7.56 | 7.65 | -0.05 | -0.65 | 81216.61 | 6260.47 | 6.87 |
| 2024-08-01 | 7.86 | 7.70 | 0.03 | 0.39 | 95304.47 | 7409.18 | 8.07 |
| 2024-07-31 | 7.47 | 7.67 | 0.09 | 1.19 | 79498.03 | 6026.00 | 6.73 |
| 2024-07-30 | 7.40 | 7.58 | 0.18 | 2.43 | 81567.28 | 6139.95 | 6.90 |
| 2024-07-29 | 7.25 | 7.40 | 0.18 | 2.49 | 52774.00 | 3861.00 | 4.47 |
| 2024-07-26 | 7.17 | 7.22 | 0.06 | 0.84 | 31411.00 | 2266.86 | 2.66 |
| 2024-07-25 | 7.05 | 7.16 | 0.03 | 0.42 | 39347.00 | 2814.63 | 3.33 |
| 2024-07-24 | 7.29 | 7.13 | -0.13 | -1.79 | 41046.00 | 2932.11 | 3.47 |
| 2024-07-23 | 7.38 | 7.26 | -0.08 | -1.09 | 51288.00 | 3780.75 | 4.34 |
| 2024-07-22 | 7.26 | 7.34 | 0.10 | 1.38 | 42740.00 | 3127.10 | 3.62 |
| 2024-07-19 | 7.08 | 7.24 | 0.13 | 1.83 | 48874.00 | 3523.05 | 4.14 |
| 2024-07-18 | 7.06 | 7.11 | -0.07 | -0.98 | 51096.00 | 3581.25 | 4.32 |
| 2024-07-17 | 7.26 | 7.18 | -0.02 | -0.28 | 45248.00 | 3263.33 | 3.83 |
| 2024-07-16 | 7.29 | 7.20 | -0.05 | -0.69 | 59996.00 | 4309.43 | 5.96 |
| 2024-07-15 | 7.53 | 7.25 | -0.28 | -3.72 | 82248.00 | 5973.32 | 8.17 |
| 2024-07-12 | 7.46 | 7.53 | 0.03 | 0.40 | 107903.00 | 8178.55 | 10.72 |
| 2024-07-11 | 7.60 | 7.50 | 0.12 | 1.63 | 87795.00 | 6581.00 | 8.72 |
| 2024-07-10 | 7.35 | 7.38 | -0.04 | -0.54 | 73838.00 | 5506.92 | 7.33 |
| 2024-07-09 | 7.37 | 7.42 | 0.11 | 1.51 | 72944.86 | 5358.37 | 7.24 |
| 2024-07-08 | 7.58 | 7.31 | -0.28 | -3.69 | 73813.72 | 5423.40 | 7.33 |
| 2024-07-05 | 7.63 | 7.59 | -0.02 | -0.26 | 86525.86 | 6505.83 | 8.59 |
| 2024-07-04 | 8.26 | 7.61 | -0.60 | -7.31 | 126534.16 | 10046.97 | 12.57 |
| 2024-07-03 | 8.57 | 8.21 | -0.52 | -5.96 | 134719.00 | 11228.01 | 13.38 |
| 2024-07-02 | 8.51 | 8.73 | 0.25 | 2.95 | 164108.00 | 13977.24 | 16.30 |
| 2024-07-01 | 8.97 | 8.48 | -0.36 | -4.07 | 174387.00 | 15141.07 | 17.32 |
| 2024-06-28 | 9.00 | 8.84 | -0.46 | -4.95 | 206833.43 | 18357.47 | 20.54 |
| 2024-06-27 | 8.68 | 9.30 | 0.25 | 2.76 | 278898.39 | 26081.89 | 27.70 |
| 2024-06-26 | 8.53 | 9.05 | 0.06 | 0.67 | 265199.82 | 23336.74 | 26.34 |
| 2024-06-25 | 9.98 | 8.99 | -1.53 | -14.54 | 310222.52 | 30251.18 | 30.81 |
| 2024-06-24 | 10.69 | 10.52 | 0.79 | 8.12 | 420211.71 | 45149.53 | 41.73 |
| 2024-06-21 | 7.99 | 9.73 | 1.62 | 19.98 | 177950.09 | 16534.20 | 17.67 |
| 2024-06-20 | 8.53 | 8.11 | -0.72 | -8.15 | 226628.69 | 19018.68 | 22.51 |
| 2024-06-19 | 8.16 | 8.83 | 1.47 | 19.97 | 179593.21 | 15491.93 | 17.83 |
| 2024-06-18 | 6.77 | 7.36 | 0.54 | 7.92 | 89832.52 | 6594.40 | 8.92 |
| 2024-06-17 | 7.00 | 6.82 | -0.16 | -2.29 | 23112.86 | 1587.33 | 2.30 |
| 2024-06-14 | 7.03 | 6.98 | -0.06 | -0.85 | 22849.86 | 1593.69 | 2.27 |
| 2024-06-13 | 7.15 | 7.04 | -0.10 | -1.40 | 24343.35 | 1717.48 | 2.42 |
| 2024-06-12 | 6.98 | 7.15 | 0.23 | 3.32 | 29036.35 | 2060.45 | 2.88 |
| 2024-06-11 | 7.04 | 6.92 | -0.07 | -1.00 | 31747.58 | 2168.78 | 3.15 |
| 2024-06-07 | 6.80 | 6.99 | 0.37 | 5.59 | 46141.00 | 3196.58 | 4.58 |
| 2024-06-06 | 7.21 | 6.62 | -0.53 | -7.41 | 51917.00 | 3517.97 | 5.16 |
| 2024-06-05 | 7.38 | 7.15 | -0.23 | -3.12 | 28148.00 | 2028.47 | 2.80 |
| 2024-06-04 | 7.60 | 7.38 | -0.21 | -2.77 | 34477.06 | 2545.15 | 3.42 |
| 2024-06-03 | 7.99 | 7.59 | -0.31 | -3.92 | 32096.86 | 2462.43 | 3.19 |
| 2024-05-31 | 7.94 | 7.90 | 0.08 | 1.02 | 16611.00 | 1308.14 | 1.65 |
| 2024-05-30 | 8.08 | 7.82 | -0.17 | -2.13 | 25952.00 | 2057.43 | 2.58 |
| 2024-05-29 | 7.95 | 7.99 | 0.06 | 0.76 | 29668.00 | 2388.27 | 2.95 |
| 2024-05-28 | 8.16 | 7.93 | -0.27 | -3.29 | 30210.00 | 2416.13 | 3.00 |
| 2024-05-27 | 8.32 | 8.20 | -0.07 | -0.85 | 40637.00 | 3279.53 | 4.04 |
| 2024-05-24 | 8.51 | 8.27 | -0.25 | -2.93 | 34816.00 | 2894.50 | 3.46 |
| 2024-05-23 | 8.70 | 8.52 | -0.27 | -3.07 | 59742.51 | 5162.68 | 5.93 |
| 2024-05-22 | 8.55 | 8.79 | 0.23 | 2.69 | 69503.00 | 6114.20 | 6.90 |
| 2024-05-21 | 9.02 | 8.56 | -0.25 | -2.84 | 53290.94 | 4610.47 | 5.29 |
| 2024-05-20 | 8.98 | 8.81 | -0.15 | -1.67 | 46282.51 | 4096.80 | 4.60 |
| 2024-05-17 | 8.62 | 8.96 | 0.32 | 3.70 | 62829.37 | 5495.44 | 6.24 |
| 2024-05-16 | 8.19 | 8.64 | 0.42 | 5.11 | 65838.00 | 5631.41 | 6.54 |
| 2024-05-15 | 8.08 | 8.22 | 0.11 | 1.36 | 39077.00 | 3203.64 | 3.88 |
| 2024-05-14 | 8.09 | 8.11 | 0.08 | 1.00 | 23860.00 | 1932.07 | 2.37 |
| 2024-05-13 | 8.42 | 8.03 | -0.38 | -4.52 | 31681.86 | 2558.35 | 3.15 |
日K线
周K线
月K线
