蓝特光学(688127)股票信息
| 股票代码 | 688127 |
| 股票名称 | 蓝特光学 |
| 最新价/元 | 18.52 |
| 涨跌额/元 | -1.56 |
| 涨跌幅/% | -7.77 |
| 买入/元 | 18.51 |
| 卖出/元 | 18.52 |
| 昨收/元 | 20.08 |
| 今开/元 | 19.80 |
| 最高/元 | 19.97 |
| 最低/元 | 18.10 |
| 成交量/手 | 114917.94 |
| 成交额/万 | 21741.94 |
| 股净值/元 | 41.16 |
| 市净率 | 4.60 |
| 总市值/万 | 743726.16 |
| 流通值/万 | 743726.16 |
| 换手率/% | 2.86 |
| 入市日期 | 2020-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
蓝特光学(688127)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 | 19.80 | 18.52 | -1.56 | -7.77 | 114917.94 | 21741.94 | 2.86 |
| 2024-10-10 | 20.12 | 20.08 | 0.02 | 0.10 | 81029.38 | 16402.65 | 2.02 |
| 2024-10-09 | 21.00 | 20.06 | -2.99 | -12.97 | 137210.34 | 28903.91 | 3.42 |
| 2024-10-08 | 23.19 | 23.05 | 3.36 | 17.06 | 184422.46 | 41483.02 | 4.59 |
| 2024-09-30 | 17.80 | 19.69 | 2.82 | 16.72 | 135234.84 | 25403.85 | 3.37 |
| 2024-09-27 | 16.13 | 16.87 | 0.87 | 5.44 | 36469.94 | 6038.60 | 0.91 |
| 2024-09-26 | 15.45 | 16.00 | 0.58 | 3.76 | 58927.82 | 9205.28 | 1.47 |
| 2024-09-25 | 15.75 | 15.42 | -0.14 | -0.90 | 55100.86 | 8612.42 | 1.37 |
| 2024-09-24 | 14.90 | 15.56 | 0.89 | 6.07 | 51165.83 | 7758.81 | 1.27 |
| 2024-09-23 | 14.64 | 14.67 | -0.01 | -0.07 | 26961.41 | 3988.04 | 0.67 |
| 2024-09-20 | 15.18 | 14.68 | -0.45 | -2.97 | 34229.00 | 5075.05 | 0.85 |
| 2024-09-19 | 14.91 | 15.13 | 0.28 | 1.89 | 37171.33 | 5563.74 | 0.93 |
| 2024-09-18 | 15.20 | 14.85 | -0.45 | -2.94 | 33415.03 | 4974.12 | 0.83 |
| 2024-09-13 | 15.38 | 15.30 | -0.08 | -0.52 | 25444.81 | 3923.97 | 0.63 |
| 2024-09-12 | 15.42 | 15.38 | 0.00 | 0.00 | 52957.82 | 8140.66 | 1.32 |
| 2024-09-11 | 15.97 | 15.38 | -0.63 | -3.94 | 49221.97 | 7664.42 | 1.23 |
| 2024-09-10 | 16.47 | 16.01 | -0.44 | -2.68 | 52107.32 | 8348.17 | 1.30 |
| 2024-09-09 | 16.49 | 16.45 | -0.10 | -0.60 | 30551.72 | 5031.80 | 0.76 |
| 2024-09-06 | 17.09 | 16.55 | -0.52 | -3.05 | 39601.90 | 6623.35 | 0.99 |
| 2024-09-05 | 16.97 | 17.07 | 0.07 | 0.41 | 30223.16 | 5139.85 | 0.75 |
| 2024-09-04 | 16.89 | 17.00 | -0.07 | -0.41 | 37863.85 | 6379.66 | 0.94 |
| 2024-09-03 | 16.83 | 17.07 | 0.13 | 0.77 | 43543.42 | 7428.84 | 1.08 |
| 2024-09-02 | 17.96 | 16.94 | -1.12 | -6.20 | 89149.13 | 15343.90 | 2.22 |
| 2024-08-30 | 17.38 | 18.06 | 0.17 | 0.95 | 97772.58 | 17833.07 | 2.43 |
| 2024-08-29 | 16.77 | 17.89 | 1.12 | 6.68 | 59018.90 | 10399.60 | 1.47 |
| 2024-08-28 | 16.89 | 16.77 | -0.09 | -0.53 | 27480.35 | 4613.86 | 0.68 |
| 2024-08-27 | 17.38 | 16.86 | -0.48 | -2.77 | 27596.10 | 4687.84 | 0.69 |
| 2024-08-26 | 17.18 | 17.34 | 0.33 | 1.94 | 35593.13 | 6183.06 | 0.89 |
| 2024-08-23 | 16.92 | 17.01 | 0.01 | 0.06 | 20116.74 | 3414.99 | 0.50 |
| 2024-08-22 | 17.25 | 17.00 | -0.30 | -1.73 | 35546.49 | 6047.04 | 0.89 |
| 2024-08-21 | 16.83 | 17.30 | 0.35 | 2.07 | 48525.58 | 8405.89 | 1.21 |
| 2024-08-20 | 17.40 | 16.95 | -0.54 | -3.09 | 42759.82 | 7292.14 | 1.06 |
| 2024-08-19 | 18.16 | 17.49 | -0.66 | -3.64 | 44963.07 | 7979.52 | 1.12 |
| 2024-08-16 | 18.09 | 18.15 | 0.14 | 0.78 | 51002.05 | 9335.87 | 1.27 |
| 2024-08-15 | 17.70 | 18.01 | 0.04 | 0.22 | 76035.50 | 13896.79 | 1.89 |
| 2024-08-14 | 17.99 | 17.97 | 0.19 | 1.07 | 60337.62 | 10758.44 | 1.50 |
| 2024-08-13 | 17.27 | 17.78 | 0.68 | 3.98 | 44832.96 | 7829.70 | 1.12 |
| 2024-08-12 | 17.16 | 17.10 | -0.06 | -0.35 | 19664.08 | 3371.80 | 0.49 |
| 2024-08-09 | 17.28 | 17.16 | -0.09 | -0.52 | 34130.74 | 5900.54 | 0.85 |
| 2024-08-08 | 16.75 | 17.25 | 0.52 | 3.11 | 54331.77 | 9245.31 | 1.35 |
| 2024-08-07 | 16.94 | 16.73 | -0.25 | -1.47 | 36112.91 | 6101.76 | 0.90 |
| 2024-08-06 | 17.20 | 16.98 | 0.18 | 1.07 | 49073.37 | 8326.95 | 1.22 |
| 2024-08-05 | 17.58 | 16.80 | -1.09 | -6.09 | 78801.84 | 13573.64 | 1.96 |
| 2024-08-02 | 18.60 | 17.89 | -1.04 | -5.49 | 65420.99 | 11974.99 | 1.63 |
| 2024-08-01 | 19.35 | 18.93 | -0.22 | -1.15 | 52602.61 | 10044.48 | 1.31 |
| 2024-07-31 | 18.10 | 19.15 | 1.05 | 5.80 | 72185.44 | 13642.47 | 1.80 |
| 2024-07-30 | 18.16 | 18.10 | -0.14 | -0.77 | 30440.02 | 5519.39 | 0.76 |
| 2024-07-29 | 18.37 | 18.24 | -0.22 | -1.19 | 51121.47 | 9448.17 | 1.27 |
| 2024-07-26 | 17.93 | 18.46 | 0.64 | 3.59 | 58806.13 | 10733.56 | 1.46 |
| 2024-07-25 | 17.70 | 17.82 | 0.00 | 0.00 | 66954.45 | 11779.31 | 1.67 |
| 2024-07-24 | 18.53 | 17.82 | -0.78 | -4.19 | 67422.39 | 12225.55 | 1.68 |
| 2024-07-23 | 19.58 | 18.60 | -0.98 | -5.01 | 61408.38 | 11653.68 | 1.53 |
| 2024-07-22 | 19.99 | 19.58 | -0.45 | -2.25 | 64107.60 | 12566.69 | 1.60 |
| 2024-07-19 | 19.90 | 20.03 | -0.17 | -0.84 | 61240.80 | 12362.31 | 1.53 |
| 2024-07-18 | 19.75 | 20.20 | -0.08 | -0.39 | 84006.59 | 16683.04 | 2.09 |
| 2024-07-17 | 21.10 | 20.28 | -1.09 | -5.10 | 97919.41 | 20144.22 | 2.44 |
| 2024-07-16 | 20.01 | 21.37 | 1.29 | 6.42 | 171028.01 | 36144.99 | 4.26 |
| 2024-07-15 | 18.80 | 20.08 | 1.22 | 6.47 | 154696.23 | 30770.17 | 3.85 |
| 2024-07-12 | 18.85 | 18.86 | -0.79 | -4.02 | 123870.73 | 23028.80 | 3.08 |
| 2024-07-11 | 18.05 | 19.65 | 1.82 | 10.21 | 132028.83 | 25125.35 | 3.29 |
| 2024-07-10 | 17.40 | 17.83 | 0.36 | 2.06 | 53909.63 | 9563.81 | 1.34 |
| 2024-07-09 | 16.53 | 17.47 | 1.32 | 8.17 | 74411.04 | 12619.20 | 1.85 |
| 2024-07-08 | 16.38 | 16.15 | -0.30 | -1.82 | 28328.18 | 4625.26 | 0.71 |
| 2024-07-05 | 16.43 | 16.45 | -0.10 | -0.60 | 31102.70 | 5068.20 | 0.77 |
| 2024-07-04 | 16.88 | 16.55 | -0.36 | -2.13 | 34527.80 | 5799.09 | 0.86 |
| 2024-07-03 | 16.92 | 16.91 | -0.09 | -0.53 | 28333.54 | 4813.57 | 0.71 |
| 2024-07-02 | 17.58 | 17.00 | -0.59 | -3.35 | 40898.52 | 7028.03 | 1.02 |
| 2024-07-01 | 18.50 | 17.59 | -0.80 | -4.35 | 80026.60 | 13967.16 | 1.99 |
| 2024-06-28 | 17.55 | 18.39 | 0.69 | 3.90 | 62891.14 | 11530.25 | 1.57 |
| 2024-06-27 | 17.72 | 17.70 | -0.12 | -0.67 | 51533.00 | 9258.90 | 1.28 |
| 2024-06-26 | 17.53 | 18.02 | 0.47 | 2.68 | 49487.91 | 8715.51 | 1.23 |
| 2024-06-25 | 18.25 | 17.55 | -0.74 | -4.05 | 47990.29 | 8555.69 | 1.20 |
| 2024-06-24 | 18.87 | 18.29 | -0.78 | -4.09 | 45482.53 | 8508.33 | 1.13 |
| 2024-06-21 | 18.73 | 19.07 | 0.19 | 1.01 | 40434.60 | 7668.02 | 1.01 |
| 2024-06-20 | 18.99 | 18.88 | -0.11 | -0.58 | 45073.58 | 8614.32 | 1.12 |
| 2024-06-19 | 19.35 | 18.99 | -0.33 | -1.71 | 55618.36 | 10512.21 | 1.38 |
| 2024-06-18 | 18.86 | 19.32 | 0.82 | 4.43 | 86699.47 | 16802.57 | 2.16 |
| 2024-06-17 | 18.05 | 18.50 | 0.43 | 2.38 | 49689.38 | 9145.58 | 1.24 |
| 2024-06-14 | 17.98 | 18.07 | -0.06 | -0.33 | 32045.64 | 5757.83 | 0.80 |
| 2024-06-13 | 17.86 | 18.13 | 0.27 | 1.51 | 60445.37 | 10916.70 | 1.51 |
| 2024-06-12 | 18.00 | 17.86 | 0.08 | 0.45 | 74315.59 | 13555.93 | 1.85 |
| 2024-06-11 | 16.56 | 17.78 | 1.01 | 6.02 | 60070.60 | 10441.42 | 1.50 |
| 2024-06-07 | 16.99 | 16.77 | -0.21 | -1.24 | 27864.02 | 4717.13 | 0.69 |
| 2024-06-06 | 17.33 | 16.98 | -0.35 | -2.02 | 38375.27 | 6540.82 | 0.96 |
| 2024-06-05 | 17.42 | 17.33 | -0.14 | -0.80 | 23973.76 | 4190.32 | 0.60 |
| 2024-06-04 | 17.99 | 17.47 | -0.38 | -2.13 | 36094.66 | 6320.47 | 0.90 |
| 2024-06-03 | 18.25 | 17.85 | -0.16 | -0.89 | 39110.50 | 7006.58 | 0.97 |
| 2024-05-31 | 17.65 | 18.01 | 0.30 | 1.69 | 45865.49 | 8335.03 | 1.14 |
| 2024-05-30 | 17.33 | 17.71 | 0.16 | 0.91 | 35546.58 | 6271.35 | 0.89 |
| 2024-05-29 | 17.66 | 17.55 | -0.12 | -0.68 | 35109.46 | 6173.51 | 0.87 |
| 2024-05-28 | 18.00 | 17.67 | -0.19 | -1.06 | 38767.23 | 6905.45 | 0.97 |
| 2024-05-27 | 17.94 | 17.86 | -0.04 | -0.22 | 46972.41 | 8282.04 | 1.17 |
| 2024-05-24 | 18.57 | 17.90 | -0.55 | -2.98 | 63765.04 | 11569.12 | 1.59 |
| 2024-05-23 | 19.29 | 18.45 | -0.83 | -4.31 | 66655.67 | 12419.74 | 1.66 |
| 2024-05-22 | 19.57 | 19.28 | -0.24 | -1.23 | 84162.82 | 16145.16 | 2.10 |
| 2024-05-21 | 19.29 | 19.52 | 0.12 | 0.62 | 109239.68 | 21414.76 | 2.72 |
| 2024-05-20 | 19.71 | 19.40 | 0.13 | 0.68 | 137048.97 | 26592.83 | 3.41 |
| 2024-05-17 | 17.99 | 19.27 | 1.23 | 6.82 | 83416.56 | 15753.86 | 2.08 |
| 2024-05-16 | 18.20 | 18.04 | -0.03 | -0.17 | 27643.22 | 5004.01 | 0.69 |
| 2024-05-15 | 18.20 | 18.07 | -0.10 | -0.55 | 19544.87 | 3558.51 | 0.49 |
日K线
周K线
月K线
