蔚蓝生物(603739)股票信息
| 股票代码 | 603739 |
| 股票名称 | 蔚蓝生物 |
| 最新价/元 | 11.17 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -3.96 |
| 买入/元 | 11.17 |
| 卖出/元 | 11.20 |
| 昨收/元 | 11.63 |
| 今开/元 | 11.51 |
| 最高/元 | 11.68 |
| 最低/元 | 11.12 |
| 成交量/手 | 87275.76 |
| 成交额/万 | 9886.81 |
| 股净值/元 | 34.91 |
| 市净率 | 1.65 |
| 总市值/万 | 282633.24 |
| 流通值/万 | 282633.24 |
| 换手率/% | 3.45 |
| 入市日期 | 2019-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
蔚蓝生物(603739)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.51 | 11.17 | -0.46 | -3.96 | 87275.76 | 9886.81 | 3.45 |
| 2024-10-10 | 11.85 | 11.63 | -0.22 | -1.86 | 91157.40 | 10865.03 | 3.60 |
| 2024-10-09 | 12.81 | 11.85 | -1.32 | -10.02 | 129459.96 | 15735.57 | 5.12 |
| 2024-10-08 | 14.03 | 13.17 | 0.41 | 3.21 | 201646.20 | 26550.16 | 7.97 |
| 2024-09-30 | 12.15 | 12.76 | 0.99 | 8.41 | 183363.20 | 22690.88 | 7.25 |
| 2024-09-27 | 11.38 | 11.77 | 0.57 | 5.09 | 62766.60 | 7238.62 | 2.48 |
| 2024-09-26 | 10.79 | 11.20 | 0.35 | 3.23 | 57445.60 | 6324.83 | 2.27 |
| 2024-09-25 | 10.79 | 10.85 | 0.15 | 1.40 | 72561.00 | 7915.56 | 2.87 |
| 2024-09-24 | 10.30 | 10.70 | 0.35 | 3.38 | 56207.00 | 5931.12 | 2.22 |
| 2024-09-23 | 10.45 | 10.35 | 0.01 | 0.10 | 32307.00 | 3375.04 | 1.28 |
| 2024-09-20 | 10.48 | 10.34 | -0.14 | -1.34 | 29593.00 | 3063.10 | 1.17 |
| 2024-09-19 | 10.14 | 10.48 | 0.36 | 3.56 | 42252.00 | 4389.95 | 1.67 |
| 2024-09-18 | 10.30 | 10.12 | -0.10 | -0.98 | 30204.00 | 3054.79 | 1.19 |
| 2024-09-13 | 10.51 | 10.22 | -0.25 | -2.39 | 36751.30 | 3800.95 | 1.45 |
| 2024-09-12 | 10.48 | 10.47 | -0.08 | -0.76 | 28587.20 | 3017.68 | 1.13 |
| 2024-09-11 | 10.56 | 10.55 | -0.09 | -0.85 | 29475.00 | 3103.04 | 1.16 |
| 2024-09-10 | 10.61 | 10.64 | 0.07 | 0.66 | 36225.40 | 3814.26 | 1.43 |
| 2024-09-09 | 10.50 | 10.57 | 0.17 | 1.64 | 41211.60 | 4338.65 | 1.63 |
| 2024-09-06 | 10.73 | 10.40 | -0.33 | -3.08 | 43678.00 | 4597.64 | 1.73 |
| 2024-09-05 | 10.55 | 10.73 | 0.18 | 1.71 | 38331.40 | 4089.08 | 1.51 |
| 2024-09-04 | 10.53 | 10.55 | -0.06 | -0.57 | 31587.03 | 3336.36 | 1.25 |
| 2024-09-03 | 10.57 | 10.61 | 0.05 | 0.47 | 37546.43 | 3986.01 | 1.48 |
| 2024-09-02 | 10.78 | 10.56 | -0.26 | -2.40 | 49083.40 | 5257.20 | 1.94 |
| 2024-08-30 | 10.62 | 10.82 | 0.20 | 1.88 | 67213.00 | 7253.20 | 2.66 |
| 2024-08-29 | 10.40 | 10.62 | 0.17 | 1.63 | 42833.00 | 4515.95 | 1.69 |
| 2024-08-28 | 10.40 | 10.45 | -0.12 | -1.14 | 46470.00 | 4852.83 | 1.84 |
| 2024-08-27 | 10.66 | 10.57 | -0.08 | -0.75 | 42387.00 | 4498.96 | 1.68 |
| 2024-08-26 | 10.48 | 10.65 | 0.19 | 1.82 | 45752.00 | 4846.30 | 1.81 |
| 2024-08-23 | 10.70 | 10.46 | -0.24 | -2.24 | 45650.00 | 4811.53 | 1.80 |
| 2024-08-22 | 10.94 | 10.70 | -0.25 | -2.28 | 53025.00 | 5715.03 | 2.10 |
| 2024-08-21 | 10.92 | 10.95 | 0.03 | 0.28 | 49056.00 | 5363.13 | 1.94 |
| 2024-08-20 | 11.28 | 10.92 | -0.31 | -2.76 | 79884.60 | 8804.14 | 3.16 |
| 2024-08-19 | 11.71 | 11.23 | -0.49 | -4.18 | 104600.40 | 11858.12 | 4.13 |
| 2024-08-16 | 11.91 | 11.72 | -0.25 | -2.09 | 71783.00 | 8463.04 | 2.84 |
| 2024-08-15 | 11.91 | 11.97 | 0.00 | 0.00 | 79971.20 | 9558.97 | 3.16 |
| 2024-08-14 | 12.32 | 11.97 | -0.36 | -2.92 | 92849.40 | 11148.26 | 3.67 |
| 2024-08-13 | 12.29 | 12.33 | -0.03 | -0.24 | 73253.00 | 8962.30 | 2.90 |
| 2024-08-12 | 12.61 | 12.36 | -0.32 | -2.52 | 115223.20 | 14289.35 | 4.55 |
| 2024-08-09 | 13.38 | 12.68 | -0.78 | -5.80 | 208653.00 | 26950.48 | 8.25 |
| 2024-08-08 | 13.75 | 13.46 | -0.47 | -3.37 | 263791.80 | 36769.34 | 10.43 |
| 2024-08-07 | 14.73 | 13.93 | -0.70 | -4.79 | 339869.85 | 48328.36 | 13.43 |
| 2024-08-06 | 13.25 | 14.63 | 1.33 | 10.00 | 293985.00 | 40474.72 | 11.62 |
| 2024-08-05 | 13.45 | 13.30 | -0.29 | -2.13 | 268613.80 | 36633.92 | 10.62 |
| 2024-08-02 | 13.05 | 13.59 | 0.51 | 3.90 | 344152.80 | 47337.51 | 13.60 |
| 2024-08-01 | 12.92 | 13.08 | 0.02 | 0.15 | 197290.00 | 25950.01 | 7.80 |
| 2024-07-31 | 13.30 | 13.06 | -0.09 | -0.68 | 267370.40 | 34590.10 | 10.57 |
| 2024-07-30 | 11.88 | 13.15 | 1.20 | 10.04 | 128727.25 | 16469.62 | 5.09 |
| 2024-07-29 | 11.84 | 11.95 | 0.13 | 1.10 | 49538.40 | 5907.36 | 1.96 |
| 2024-07-26 | 11.73 | 11.82 | 0.20 | 1.72 | 36354.00 | 4283.30 | 1.44 |
| 2024-07-25 | 11.56 | 11.62 | -0.02 | -0.17 | 33971.00 | 3957.16 | 1.34 |
| 2024-07-24 | 11.88 | 11.64 | -0.25 | -2.10 | 42005.00 | 4922.90 | 1.66 |
| 2024-07-23 | 12.20 | 11.89 | -0.33 | -2.70 | 46619.00 | 5639.82 | 1.84 |
| 2024-07-22 | 12.10 | 12.22 | 0.07 | 0.58 | 41276.40 | 5020.71 | 1.63 |
| 2024-07-19 | 12.15 | 12.15 | -0.19 | -1.54 | 81477.80 | 9809.34 | 3.22 |
| 2024-07-18 | 12.05 | 12.34 | 0.25 | 2.07 | 63609.00 | 7731.14 | 2.51 |
| 2024-07-17 | 12.28 | 12.09 | -0.15 | -1.23 | 33713.00 | 4095.52 | 1.33 |
| 2024-07-16 | 12.40 | 12.24 | -0.14 | -1.13 | 35286.20 | 4316.30 | 1.39 |
| 2024-07-15 | 12.62 | 12.38 | -0.19 | -1.51 | 31594.00 | 3911.95 | 1.25 |
| 2024-07-12 | 12.73 | 12.57 | -0.09 | -0.71 | 39514.00 | 5000.83 | 1.56 |
| 2024-07-11 | 12.60 | 12.66 | 0.29 | 2.34 | 53895.00 | 6799.15 | 2.13 |
| 2024-07-10 | 12.24 | 12.37 | 0.02 | 0.16 | 51873.00 | 6435.12 | 2.05 |
| 2024-07-09 | 12.24 | 12.35 | 0.09 | 0.73 | 70206.40 | 8545.11 | 2.77 |
| 2024-07-08 | 12.82 | 12.26 | -0.44 | -3.47 | 53003.60 | 6557.09 | 2.09 |
| 2024-07-05 | 12.60 | 12.70 | 0.10 | 0.79 | 56056.00 | 7041.36 | 2.22 |
| 2024-07-04 | 13.17 | 12.60 | -0.49 | -3.74 | 92784.60 | 11852.36 | 3.67 |
| 2024-07-03 | 13.22 | 13.09 | -0.23 | -1.73 | 106950.40 | 14238.64 | 4.23 |
| 2024-07-02 | 13.30 | 13.32 | 0.09 | 0.68 | 98473.80 | 13156.70 | 3.89 |
| 2024-07-01 | 12.93 | 13.23 | 0.31 | 2.40 | 62738.60 | 8217.79 | 2.48 |
| 2024-06-28 | 12.95 | 12.92 | -0.02 | -0.16 | 53931.00 | 7038.62 | 2.13 |
| 2024-06-27 | 13.30 | 12.94 | -0.35 | -2.63 | 56960.80 | 7497.53 | 2.25 |
| 2024-06-26 | 12.86 | 13.29 | 0.38 | 2.94 | 65261.56 | 8527.05 | 2.58 |
| 2024-06-25 | 12.78 | 12.91 | 0.14 | 1.10 | 72167.00 | 9314.64 | 2.85 |
| 2024-06-24 | 13.43 | 12.77 | -0.67 | -4.99 | 121809.60 | 15803.78 | 4.81 |
| 2024-06-21 | 13.34 | 13.44 | 0.00 | 0.00 | 109349.00 | 14762.74 | 4.32 |
| 2024-06-20 | 14.00 | 13.44 | -0.60 | -4.27 | 188096.56 | 26294.31 | 7.43 |
| 2024-06-19 | 13.80 | 14.04 | 0.23 | 1.67 | 123231.56 | 17139.55 | 4.87 |
| 2024-06-18 | 13.79 | 13.81 | 0.11 | 0.80 | 87549.96 | 12068.54 | 3.46 |
| 2024-06-17 | 13.85 | 13.70 | -0.25 | -1.79 | 87761.00 | 12036.80 | 3.47 |
| 2024-06-14 | 13.78 | 13.95 | 0.05 | 0.36 | 106509.20 | 14744.74 | 4.21 |
| 2024-06-13 | 14.36 | 13.90 | -0.52 | -3.61 | 167140.80 | 23379.65 | 6.61 |
| 2024-06-12 | 13.79 | 14.42 | 0.63 | 4.57 | 197095.60 | 28018.28 | 7.79 |
| 2024-06-11 | 13.54 | 13.79 | 0.16 | 1.17 | 103744.20 | 14232.10 | 4.10 |
| 2024-06-07 | 13.55 | 13.63 | 0.23 | 1.72 | 116248.40 | 15732.28 | 4.59 |
| 2024-06-06 | 13.91 | 13.40 | -0.49 | -3.53 | 125752.00 | 17042.98 | 4.97 |
| 2024-06-05 | 14.22 | 13.89 | -0.43 | -3.00 | 119792.00 | 16898.00 | 4.73 |
| 2024-06-04 | 14.28 | 14.32 | 0.02 | 0.14 | 109652.60 | 15624.48 | 4.33 |
| 2024-06-03 | 14.48 | 14.30 | -0.12 | -0.83 | 107084.00 | 15291.30 | 4.23 |
| 2024-05-31 | 14.80 | 14.42 | -0.15 | -1.03 | 121562.40 | 17633.44 | 4.80 |
| 2024-05-30 | 15.02 | 14.57 | -0.57 | -3.77 | 156066.12 | 22971.70 | 6.17 |
| 2024-05-29 | 15.08 | 15.24 | -0.03 | -0.20 | 123787.80 | 18795.25 | 4.89 |
| 2024-05-28 | 15.52 | 15.27 | -0.25 | -1.61 | 154376.40 | 23702.66 | 6.10 |
| 2024-05-27 | 15.60 | 15.52 | -0.67 | -4.14 | 253918.53 | 38860.65 | 10.04 |
| 2024-05-24 | 16.60 | 16.19 | 0.17 | 1.06 | 267207.18 | 44108.70 | 10.56 |
| 2024-05-23 | 16.53 | 16.02 | -1.15 | -6.70 | 277339.77 | 45583.74 | 10.96 |
| 2024-05-22 | 18.13 | 17.17 | -1.15 | -6.28 | 360583.81 | 64407.05 | 14.25 |
| 2024-05-21 | 17.90 | 18.32 | -0.10 | -0.54 | 296293.16 | 53361.83 | 11.71 |
| 2024-05-20 | 17.30 | 18.42 | 1.05 | 6.05 | 449325.36 | 81795.93 | 17.76 |
| 2024-05-17 | 17.40 | 17.37 | -0.68 | -3.77 | 360011.98 | 62315.11 | 14.23 |
| 2024-05-16 | 16.78 | 18.05 | 0.91 | 5.31 | 477743.33 | 83638.11 | 18.88 |
| 2024-05-15 | 16.67 | 17.14 | -0.32 | -1.83 | 390093.19 | 65079.64 | 15.42 |
日K线
周K线
月K线
