股票名称 代码 300484 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 蓝海华腾 2024-04-16 二 12.51 12.55 11.52 12.96 11.20 -8.21% 12.72% 209124 25032万 18.93 24.03 55.69 2 蓝海华腾 2024-04-17 三 11.69 11.52 12.77 12.85 11.69 10.85% 13.52% 222289 27580万 20.99 26.63 61.73 3 蓝海华腾 2024-04-18 四 12.64 12.77 13.76 14.69 12.62 7.75% 22.58% 371174 50386万 22.62 28.7 66.52 4 蓝海华腾 2024-04-19 五 13.76 13.76 14.08 14.15 13.40 2.33% 19.03% 312824 43331万 23.14 29.37 68.07 5 蓝海华腾 2024-04-22 一 13.40 14.08 12.50 13.50 12.49 -11.22% 14.57% 239532 30802万 20.54 26.07 125.65 6 蓝海华腾 2024-04-23 二 12.60 12.50 15.00 15.00 12.60 20.00% 13.51% 222069 32141万 24.65 31.29 150.78 7 蓝海华腾 2024-04-24 三 15.95 15.00 18.00 18.00 15.65 20.00% 30.93% 508410 85766万 29.58 37.54 180.93 8 蓝海华腾 2024-04-25 四 19.29 18.00 17.30 19.88 16.88 -3.89% 42.54% 699238 126640万 28.43 36.08 173.9 9 蓝海华腾 2024-04-26 五 17.31 17.30 16.75 18.47 16.68 -3.18% 38.70% 636075 111970万 27.53 34.94 168.37 10 蓝海华腾 2024-04-29 一 16.50 16.75 17.40 17.48 16.10 3.88% 31.29% 514241 86440万 28.6 36.29 174.9 11 蓝海华腾 2024-04-30 二 16.66 17.40 15.60 16.68 15.40 -10.34% 24.68% 405676 64446万 25.64 32.54 156.81 12 蓝海华腾 2024-05-06 一 15.75 15.60 16.18 16.26 15.64 3.72% 17.42% 286374 45652万 26.59 33.75 162.64 13 蓝海华腾 2024-05-08 三 16.12 16.95 17.19 17.42 15.55 1.42% 22.95% 377163 62897万 28.25 35.85 172.79 14 蓝海华腾 2024-05-09 四 17.76 17.19 20.63 20.63 17.40 20.01% 25.82% 424446 81223万 33.91 43.03 207.37 15 蓝海华腾 2024-05-10 五 20.93 20.63 19.07 21.24 18.81 -7.56% 37.20% 611382 120570万 31.34 39.77 191.69 16 蓝海华腾 2024-05-13 一 18.41 19.07 17.90 19.26 17.82 -6.14% 20.83% 342366 62760万 29.42 37.33 179.93 17 蓝海华腾 2024-05-14 二 17.99 17.90 18.30 18.39 16.91 2.23% 20.11% 330504 58373万 30.08 38.17 183.95 18 蓝海华腾 2024-05-15 三 17.66 18.30 18.70 19.65 17.51 2.19% 25.50% 419125 78749万 30.73 39 187.97 19 蓝海华腾 2024-05-16 四 18.10 18.70 19.01 19.50 18.10 1.66% 22.90% 376441 70982万 31.24 39.65 191.09 20 蓝海华腾 2024-05-17 五 19.05 19.01 19.43 20.27 18.38 2.21% 27.79% 456703 88500万 31.93 40.53 195.31 21 蓝海华腾 2024-05-20 一 18.83 19.43 18.58 19.42 18.04 -4.37% 20.48% 336670 62995万 30.54 38.75 186.76 22 蓝海华腾 2024-05-21 二 18.25 18.58 17.50 18.44 17.50 -5.81% 14.87% 244395 43357万 28.76 36.5 175.91 23 蓝海华腾 2024-05-22 三 17.44 17.50 17.87 18.09 17.11 2.11% 12.85% 211269 37520万 29.37 37.27 179.63 24 蓝海华腾 2024-05-23 四 18.98 17.87 17.89 19.50 17.87 0.11% 21.90% 360017 67677万 29.4 37.31 179.83 25 蓝海华腾 2024-05-24 五 17.01 17.89 16.08 17.10 15.87 -10.12% 19.22% 315913 51747万 26.43 33.54 161.63 26 蓝海华腾 2024-05-27 一 15.92 16.08 16.50 16.63 15.55 2.61% 12.40% 203772 33147万 27.12 34.27 165.15 27 蓝海华腾 2024-05-28 二 16.16 16.50 15.54 16.43 15.41 -5.82% 12.36% 203178 32235万 25.54 32.27 155.54 28 蓝海华腾 2024-05-29 三 15.40 15.54 16.09 16.30 15.30 3.54% 13.33% 219112 34423万 26.45 33.42 161.04 29 蓝海华腾 2024-05-30 四 16.06 16.09 16.80 17.79 15.82 4.41% 23.41% 384737 65729万 27.61 34.89 168.15 30 蓝海华腾 2024-05-31 五 16.51 16.80 16.85 17.30 15.98 0.30% 18.59% 305546 50517万 27.69 34.99 168.65 31 蓝海华腾 2024-06-03 一 16.70 16.85 16.43 17.10 16.20 -2.49% 11.82% 194260 32348万 27 34.12 164.45 32 蓝海华腾 2024-06-04 二 16.11 16.43 15.76 16.59 15.52 -4.08% 10.99% 180556 28744万 25.9 32.73 157.74 33 蓝海华腾 2024-06-05 三 15.65 15.76 15.17 15.98 15.15 -3.74% 9.03% 148478 23035万 24.93 31.51 151.84 34 蓝海华腾 2024-06-06 四 15.02 15.17 14.10 15.17 13.90 -7.05% 12.57% 206553 29478万 23.17 29.28 141.13 35 蓝海华腾 2024-06-07 五 14.21 13.94 14.37 14.54 13.92 3.08% 10.07% 165560 23639万 23.62 29.84 143.83 36 蓝海华腾 2024-06-11 二 14.23 14.37 14.50 14.58 13.92 0.90% 8.04% 132088 18833万 23.83 30.11 145.13 37 蓝海华腾 2024-06-12 三 14.40 14.50 14.63 14.75 14.28 0.90% 7.68% 126188 18396万 24.05 30.38 146.43 38 蓝海华腾 2024-06-13 四 14.56 14.63 14.25 14.69 14.19 -2.60% 8.04% 132097 18970万 23.42 29.59 142.63 39 蓝海华腾 2024-06-14 五 14.18 14.25 14.24 14.33 13.99 -0.07% 5.99% 98379 13911万 23.4 29.57 142.53 40 蓝海华腾 2024-06-17 一 14.32 14.24 14.42 14.56 14.20 1.26% 7.27% 119553 17246万 23.7 29.95 144.33 41 蓝海华腾 2024-06-18 二 14.47 14.42 15.02 15.20 14.40 4.16% 12.28% 201770 30072万 24.69 31.19 150.34 42 蓝海华腾 2024-06-19 三 15.01 15.02 15.49 16.22 14.91 3.13% 16.99% 279253 43423万 25.46 32.17 155.04 43 蓝海华腾 2024-06-20 四 15.19 15.49 14.37 15.29 14.37 -7.23% 11.68% 191961 28373万 23.62 29.84 143.83 44 蓝海华腾 2024-06-21 五 14.54 14.37 13.94 14.57 13.90 -2.99% 7.07% 116198 16430万 22.91 28.95 139.53 45 蓝海华腾 2024-06-24 一 13.80 13.94 13.16 14.02 13.16 -5.60% 7.57% 124392 16819万 21.63 27.33 131.72 46 蓝海华腾 2024-06-25 二 13.39 13.16 13.25 13.60 13.07 0.68% 5.72% 94092 12537万 21.78 27.52 132.62 47 蓝海华腾 2024-06-26 三 13.13 13.25 13.69 13.73 12.91 3.32% 5.85% 96144 12887万 22.5 28.43 137.02 48 蓝海华腾 2024-06-27 四 13.59 13.69 13.23 13.77 13.21 -3.36% 5.63% 92509 12468万 21.74 27.48 132.42 49 蓝海华腾 2024-06-28 五 13.19 13.23 13.79 14.19 13.19 4.23% 8.64% 141959 19654万 22.66 28.64 138.02 50 蓝海华腾 2024-07-01 一 13.61 13.79 13.70 13.90 13.31 -0.65% 5.81% 95530 12965万 22.52 28.45 137.12 51 蓝海华腾 2024-07-02 二 13.66 13.70 13.48 13.80 13.37 -1.61% 4.71% 77464 10518万 22.16 28 134.92 52 蓝海华腾 2024-07-03 三 13.40 13.48 13.16 13.51 13.16 -2.37% 3.72% 61099 8102万 21.63 27.33 131.72 53 蓝海华腾 2024-07-04 四 13.20 13.16 12.81 13.35 12.80 -2.66% 4.36% 71708 9312万 21.05 26.6 128.22 54 蓝海华腾 2024-07-05 五 12.87 12.81 13.04 13.09 12.55 1.80% 4.09% 67294 8643万 21.43 27.08 130.52 55 蓝海华腾 2024-07-08 一 13.00 13.04 12.57 13.08 12.50 -3.60% 3.67% 60278 7657万 20.66 26.11 125.81 56 蓝海华腾 2024-07-09 二 12.54 12.57 13.24 13.24 12.47 5.33% 6.80% 111780 14440万 21.76 27.5 132.52 57 蓝海华腾 2024-07-10 三 13.23 13.24 13.26 13.62 13.07 0.15% 5.78% 94983 12705万 21.79 27.54 132.72 58 蓝海华腾 2024-07-11 四 13.68 13.26 13.43 13.79 13.30 1.28% 5.84% 96057 12947万 22.07 27.89 134.42 59 蓝海华腾 2024-07-12 五 13.40 13.43 13.49 13.68 13.33 0.45% 5.13% 84326 11396万 22.17 28.02 135.02 60 蓝海华腾 2024-07-15 一 13.43 13.49 13.25 13.71 13.19 -1.78% 4.50% 73989 9892万 21.78 27.52 132.62 61 蓝海华腾 2024-07-16 二 13.34 13.25 13.19 13.45 13.05 -0.45% 3.85% 63311 8359万 21.68 27.39 132.02 62 蓝海华腾 2024-07-17 三 13.06 13.19 12.63 13.21 12.63 -4.25% 4.84% 79542 10182万 20.76 26.23 126.41 63 蓝海华腾 2024-07-18 四 12.63 12.63 12.33 12.64 12.05 -2.38% 5.12% 84217 10328万 20.27 25.61 123.41 64 蓝海华腾 2024-07-19 五 12.30 12.33 12.45 12.62 12.20 0.97% 4.06% 66655 8303万 20.46 25.86 124.61 65 蓝海华腾 2024-07-22 一 12.73 12.45 12.45 12.74 12.33 0.00% 3.49% 57388 7168万 20.46 25.86 124.61 66 蓝海华腾 2024-07-23 二 12.45 12.45 12.12 12.71 12.12 -2.65% 3.96% 65165 8093万 19.92 25.17 121.31 67 蓝海华腾 2024-07-24 三 12.02 12.12 11.89 12.28 11.86 -1.90% 3.77% 61891 7438万 19.54 24.69 119.01 68 蓝海华腾 2024-07-25 四 11.85 11.89 12.09 12.30 11.70 1.68% 3.90% 64157 7724万 19.87 25.11 121.01 69 蓝海华腾 2024-07-26 五 12.11 12.09 12.96 13.80 12.11 7.20% 11.60% 190602 24849万 21.3 26.92 129.72 70 蓝海华腾 2024-07-29 一 12.77 12.96 13.45 13.75 12.70 3.78% 12.59% 206945 27326万 22.11 27.93 134.62 71 蓝海华腾 2024-07-30 二 13.25 13.45 13.37 13.58 13.05 -0.59% 9.34% 153432 20515万 21.97 27.77 133.82 72 蓝海华腾 2024-07-31 三 13.26 13.37 13.94 14.10 13.22 4.26% 12.89% 211871 29078万 22.91 28.95 139.53 73 蓝海华腾 2024-08-01 四 13.92 13.94 14.44 14.66 13.84 3.59% 14.89% 244659 34887万 23.73 29.99 144.53 74 蓝海华腾 2024-08-02 五 14.12 14.44 14.77 15.96 14.04 2.29% 20.43% 335721 49520万 24.28 30.67 147.83 75 蓝海华腾 2024-08-05 一 14.41 14.77 13.63 14.66 13.61 -7.72% 13.67% 224678 31762万 22.4 28.31 136.42 76 蓝海华腾 2024-08-06 二 14.01 13.63 13.66 14.13 13.52 0.22% 7.89% 129656 17768万 22.45 28.37 136.72 77 蓝海华腾 2024-08-07 三 13.76 13.66 13.86 14.01 13.57 1.46% 7.42% 121873 16833万 22.78 28.78 138.72 78 蓝海华腾 2024-08-08 四 13.66 13.86 13.17 13.69 13.13 -4.98% 7.22% 118724 15765万 21.65 27.35 131.82 79 蓝海华腾 2024-08-09 五 13.19 13.17 13.01 13.58 13.00 -1.21% 5.15% 84658 11223万 21.38 27.02 130.22 80 蓝海华腾 2024-08-12 一 12.91 13.01 12.70 12.99 12.49 -2.38% 4.79% 78731 9990万 20.87 26.38 127.11 81 蓝海华腾 2024-08-13 二 12.78 12.70 12.85 12.97 12.54 1.18% 3.58% 58781 7476万 21.12 26.69 128.62 82 蓝海华腾 2024-08-14 三 12.86 12.85 12.65 12.99 12.62 -1.56% 3.13% 51443 6577万 20.79 26.27 126.61 83 蓝海华腾 2024-08-15 四 12.57 12.65 12.83 12.95 12.41 1.42% 4.72% 77499 9901万 21.09 26.65 128.42 84 蓝海华腾 2024-08-16 五 12.85 12.83 12.63 12.99 12.62 -1.56% 4.05% 66588 8521万 20.76 26.23 126.41 85 蓝海华腾 2024-08-19 一 12.76 12.63 12.33 12.76 12.32 -2.38% 3.82% 62800 7853万 20.27 25.61 123.41 86 蓝海华腾 2024-08-20 二 12.29 12.33 12.01 12.42 11.96 -2.60% 3.49% 57380 6953万 19.74 24.94 120.21 87 蓝海华腾 2024-08-21 三 12.13 12.01 13.09 13.20 11.93 8.99% 12.41% 203924 26012万 21.51 27.19 131.02 88 蓝海华腾 2024-08-22 四 12.90 13.09 12.51 13.02 12.47 -4.43% 7.98% 131080 16653万 20.56 25.98 125.21 89 蓝海华腾 2024-08-23 五 12.33 12.51 12.14 12.67 12.03 -2.96% 5.22% 85825 10482万 19.95 25.21 121.51 90 蓝海华腾 2024-08-26 一 11.99 12.14 12.64 12.92 11.99 4.12% 6.85% 112535 14212万 20.77 26.25 126.51 91 蓝海华腾 2024-08-27 二 12.53 12.64 12.03 12.60 12.00 -4.83% 5.09% 83604 10162万 19.77 24.98 112.86 92 蓝海华腾 2024-08-28 三 11.99 12.03 11.88 12.21 11.71 -1.25% 3.31% 54437 6492万 19.53 24.67 111.45 93 蓝海华腾 2024-08-29 四 11.88 11.88 12.26 12.40 11.73 3.20% 5.13% 84332 10278万 20.15 25.46 115.02 94 蓝海华腾 2024-08-30 五 12.21 12.26 12.42 12.73 12.15 1.31% 5.92% 97366 12159万 20.41 25.79 116.52 95 蓝海华腾 2024-09-02 一 12.42 12.42 12.17 12.85 12.15 -2.01% 5.66% 93072 11623万 20 25.27 114.17 96 蓝海华腾 2024-09-03 二 12.23 12.17 12.54 12.64 12.17 3.04% 4.86% 79876 9952万 20.61 26.04 117.64 97 蓝海华腾 2024-09-04 三 12.60 12.54 13.51 14.45 12.47 7.74% 18.15% 298248 40442万 22.2 28.06 126.74 98 蓝海华腾 2024-09-05 四 13.58 13.51 13.79 14.38 13.30 2.07% 18.59% 305559 42366万 22.66 28.64 129.37 99 蓝海华腾 2024-09-06 五 13.49 13.79 13.34 13.92 13.26 -3.26% 11.18% 183724 24794万 21.93 27.7 125.15 100 蓝海华腾 2024-09-09 一 13.08 13.34 13.15 13.33 12.82 -1.42% 6.19% 101817 13347万 21.61 27.31 123.37 101 蓝海华腾 2024-09-10 二 13.20 13.15 13.35 13.41 12.99 1.52% 8.71% 143228 18931万 21.94 27.73 125.24 102 蓝海华腾 2024-09-11 三 13.28 13.35 13.04 13.55 13.01 -2.32% 8.01% 131620 17470万 21.43 27.08 122.34 103 蓝海华腾 2024-09-12 四 12.99 13.04 12.63 13.26 12.61 -3.14% 7.42% 121980 15731万 20.76 26.23 118.49 104 蓝海华腾 2024-09-13 五 11.42 12.63 11.15 11.99 11.15 -11.72% 13.03% 214129 24452万 18.33 23.16 104.6 105 蓝海华腾 2024-09-18 三 10.98 11.15 11.01 11.30 10.90 -1.26% 5.32% 87397 9678万 18.1 22.87 103.29 106 蓝海华腾 2024-09-19 四 11.08 11.01 11.21 11.31 10.85 1.82% 5.72% 94024 10462万 18.42 23.28 105.17 107 蓝海华腾 2024-09-20 五 11.25 11.21 10.79 11.26 10.71 -3.75% 5.23% 85907 9335万 17.73 22.41 101.23 108 蓝海华腾 2024-09-23 一 10.86 10.79 10.90 10.99 10.66 1.02% 3.67% 60294 6557万 17.91 22.64 102.26 109 蓝海华腾 2024-09-24 二 10.85 10.90 11.14 11.20 10.50 2.20% 7.56% 124208 13541万 18.31 23.14 104.51 110 蓝海华腾 2024-09-25 三 11.23 11.14 11.41 11.74 11.21 2.42% 7.97% 131016 15077万 18.75 23.7 107.04 111 蓝海华腾 2024-09-26 四 11.41 11.41 11.66 11.66 11.25 2.19% 5.92% 97379 11193万 19.16 24.22 109.39 112 蓝海华腾 2024-09-27 五 12.01 11.66 12.84 13.11 11.88 10.12% 11.15% 183207 22858万 21.1 26.67 120.46 113 蓝海华腾 2024-09-30 一 13.53 12.84 15.01 15.16 13.26 16.90% 16.58% 272582 38684万 24.67 31.17 140.82 114 蓝海华腾 2024-10-08 二 18.00 15.01 18.00 18.00 15.84 19.92% 20.54% 337664 57649万 29.58 37.38 168.87 115 蓝海华腾 2024-10-09 三 16.82 18.00 15.51 17.35 15.46 -13.83% 15.64% 256980 42311万 25.49 32.21 145.51 116 蓝海华腾 2024-10-10 四 16.00 15.51 15.51 16.45 15.39 0.00% 10.27% 168746 26705万 25.49 32.21 145.51 117 蓝海华腾 2024-10-11 五 15.51 15.51 14.40 15.51 14.14 -7.16% 9.91% 162938 23888万 23.67 29.91 135.09 118 蓝海华腾 2024-10-14 一 14.57 14.40 15.19 15.36 14.39 5.49% 8.22% 135069 20104万 24.97 31.55 142.51 119 蓝海华腾 2024-10-15 二 15.00 15.19 15.27 15.92 14.75 0.53% 11.25% 184839 28412万 25.1 31.71 143.26 120 蓝海华腾 2024-10-16 三 14.84 15.27 15.00 15.56 14.82 -1.77% 7.58% 124583 18749万 24.65 31.15 140.72 121 蓝海华腾 2024-10-17 四 15.10 15.00 14.92 15.50 14.90 -0.53% 7.81% 128326 19537万 24.52 30.99 139.97 122 蓝海华腾 2024-10-18 五 14.81 14.92 15.74 16.16 14.75 5.50% 14.10% 231763 36002万 25.87 32.69 147.67 123 蓝海华腾 2024-10-21 一 15.84 15.74 16.94 17.13 15.76 7.62% 19.55% 321351 53445万 27.84 35.18 158.92 124 蓝海华腾 2024-10-22 二 17.44 16.94 16.74 17.50 16.38 -1.18% 19.27% 316752 53282万 27.51 34.77 157.05 125 蓝海华腾 2024-10-23 三 16.33 16.74 16.58 17.16 16.33 -0.96% 14.41% 236897 39656万 27.25 34.43 155.55 126 蓝海华腾 2024-10-24 四 16.72 16.58 17.60 17.97 16.13 6.15% 25.55% 419937 72915万 28.93 36.55 165.12 127 蓝海华腾 2024-10-25 五 18.99 17.60 18.60 20.76 18.12 5.68% 34.63% 569174 108713万 30.57 38.63 174.5 128 蓝海华腾 2024-10-28 一 18.49 18.60 19.38 20.49 18.49 4.19% 30.70% 504589 98432万 31.85 40.25 181.81 129 蓝海华腾 2024-10-29 二 18.36 19.38 17.47 18.73 17.44 -9.86% 23.73% 390025 70051万 28.71 36.28 163.9 130 蓝海华腾 2024-10-30 三 17.05 17.47 17.80 18.25 17.04 1.89% 16.07% 264194 46934万 29.26 36.97 161.04 131 蓝海华腾 2024-10-31 四 18.06 17.80 18.37 18.67 17.78 3.20% 17.22% 282979 51595万 30.19 38.15 166.2 132 蓝海华腾 2024-11-01 五 18.05 18.37 16.69 18.08 16.58 -9.15% 15.37% 252612 43265万 27.43 34.66 151 133 蓝海华腾 2024-11-04 一 16.85 16.69 17.15 17.30 16.70 2.76% 8.12% 133450 22787万 28.19 35.62 155.16 134 蓝海华腾 2024-11-05 二 17.11 17.15 17.69 17.76 17.09 3.15% 10.94% 179741 31405万 29.07 36.74 160.05 135 蓝海华腾 2024-11-06 三 20.00 17.69 21.23 21.23 20.00 20.01% 10.47% 172026 36275万 34.89 44.09 192.07 136 蓝海华腾 2024-11-07 四 25.48 21.23 22.99 25.48 22.60 8.29% 51.33% 843667 202324万 37.79 47.75 208 137 蓝海华腾 2024-11-08 五 27.59 22.99 27.59 27.59 27.59 20.01% 14.03% 230627 63630万 45.35 57.3 249.62 138 蓝海华腾 2024-11-11 一 27.59 27.59 30.20 31.50 26.73 9.46% 53.29% 875810 258035万 49.64 62.72 273.23 139 蓝海华腾 2024-11-12 二 29.10 30.20 27.27 31.20 26.75 -9.70% 41.34% 679519 194844万 44.82 56.63 246.72 140 蓝海华腾 2024-11-13 三 28.22 27.27 28.88 30.00 27.24 5.90% 38.48% 632523 181239万 47.47 59.98 261.29 141 蓝海华腾 2024-11-14 四 29.55 28.88 26.55 30.63 26.20 -8.07% 34.79% 571833 163648万 43.64 55.14 240.21 142 蓝海华腾 2024-11-15 五 26.22 26.55 27.78 29.63 25.44 4.63% 38.05% 625368 172983万 45.66 57.69 251.33 143 蓝海华腾 2024-11-18 一 29.00 27.78 28.28 30.50 26.51 1.80% 37.64% 618561 177965万 46.48 58.73 255.86 144 蓝海华腾 2024-11-19 二 25.00 28.28 26.13 26.50 23.80 -7.60% 33.43% 549409 138403万 42.95 54.27 236.41 145 蓝海华腾 2024-11-20 三 25.15 26.13 29.17 30.00 25.15 11.63% 41.88% 688322 194783万 47.94 60.58 263.91 146 蓝海华腾 2024-11-21 四 27.86 29.17 27.16 27.86 26.50 -6.89% 32.82% 539396 146126万 44.64 56.41 245.73 147 蓝海华腾 2024-11-22 五 26.35 27.16 25.25 27.28 25.23 -7.03% 24.09% 395889 103613万 41.5 52.44 228.44

行情刷新 | 流通股东