| 股票名称 | 代码 300487 | 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 | 蓝晓科技 | 2024-04-30 二 | 48.15 | 47.96 | 46.81 | 48.35 | 46.76 | -2.40% | 1.11% | 33718 | 15977万 | 142.36 | 236.4 | 31.42 | 2 | 蓝晓科技 | 2024-04-29 一 | 44.05 | 44.06 | 47.96 | 48.40 | 43.99 | 8.85% | 2.57% | 78149 | 36344万 | 145.86 | 242.2 | 32.2 | 3 | 蓝晓科技 | 2024-04-26 五 | 44.50 | 44.90 | 44.06 | 45.51 | 44.00 | -1.87% | 1.90% | 57649 | 25593万 | 134 | 222.51 | 29.58 | 4 | 蓝晓科技 | 2024-04-25 四 | 44.83 | 44.68 | 44.90 | 45.64 | 44.00 | 0.49% | 0.92% | 27846 | 12531万 | 136.55 | 226.75 | 30.14 | 5 | 蓝晓科技 | 2024-04-24 三 | 45.80 | 45.58 | 44.68 | 46.18 | 44.13 | -1.97% | 1.12% | 34121 | 15247万 | 135.88 | 225.64 | 29.99 | 6 | 蓝晓科技 | 2024-04-23 二 | 44.23 | 44.38 | 45.58 | 46.15 | 44.23 | 2.70% | 1.34% | 40852 | 18435万 | 138.62 | 230.18 | 30.6 | 7 | 蓝晓科技 | 2024-04-22 一 | 47.00 | 48.49 | 44.38 | 47.09 | 42.02 | -8.48% | 3.07% | 93445 | 41300万 | 134.97 | 224.12 | 29.79 | 8 | 蓝晓科技 | 2024-04-19 五 | 48.09 | 48.62 | 48.49 | 49.24 | 47.80 | -0.27% | 1.25% | 37929 | 18459万 | 147.47 | 244.88 | 33 | 9 | 蓝晓科技 | 2024-04-18 四 | 50.10 | 50.91 | 48.62 | 50.15 | 47.35 | -4.50% | 2.10% | 63752 | 30885万 | 147.87 | 245.54 | 33.09 | 10 | 蓝晓科技 | 2024-04-17 三 | 48.80 | 48.82 | 50.91 | 50.95 | 48.54 | 4.28% | 1.68% | 51197 | 25491万 | 154.83 | 257.1 | 34.65 | 11 | 蓝晓科技 | 2024-04-16 二 | 50.29 | 49.90 | 48.82 | 50.30 | 48.11 | -2.16% | 1.48% | 45078 | 22097万 | 148.48 | 246.55 | 33.22 | 12 | 蓝晓科技 | 2024-04-15 一 | 47.75 | 47.43 | 49.90 | 50.48 | 47.75 | 5.21% | 1.52% | 46310 | 22873万 | 151.76 | 252 | 33.96 | 13 | 蓝晓科技 | 2024-04-12 五 | 49.38 | 49.48 | 47.43 | 49.38 | 47.31 | -4.14% | 1.11% | 33659 | 16197万 | 144.25 | 239.53 | 32.28 | 14 | 蓝晓科技 | 2024-04-11 四 | 48.32 | 48.83 | 49.48 | 50.26 | 47.91 | 1.33% | 1.56% | 47364 | 23460万 | 150.48 | 249.88 | 33.67 | 15 | 蓝晓科技 | 2024-04-10 三 | 48.09 | 47.61 | 48.83 | 49.49 | 48.00 | 2.56% | 1.71% | 52138 | 25378万 | 148.51 | 246.6 | 33.23 | 16 | 蓝晓科技 | 2024-04-09 二 | 45.50 | 45.21 | 47.61 | 47.99 | 45.18 | 5.31% | 1.42% | 43264 | 20234万 | 144.8 | 240.44 | 32.4 | 17 | 蓝晓科技 | 2024-04-08 一 | 46.72 | 46.63 | 45.21 | 46.99 | 45.20 | -3.05% | 0.68% | 20575 | 9449万 | 137.5 | 228.32 | 30.77 | 18 | 蓝晓科技 | 2024-04-03 三 | 46.52 | 46.50 | 46.63 | 46.76 | 46.00 | 0.28% | 0.58% | 17771 | 8253万 | 141.81 | 235.49 | 31.73 | 19 | 蓝晓科技 | 2024-04-02 二 | 46.01 | 46.06 | 46.50 | 46.99 | 45.76 | 0.96% | 0.80% | 24329 | 11310万 | 141.42 | 234.83 | 31.65 | 20 | 蓝晓科技 | 2024-04-01 一 | 44.71 | 44.71 | 46.06 | 46.24 | 44.60 | 3.02% | 0.89% | 26921 | 12339万 | 140.08 | 232.61 | 31.35 | 21 | 蓝晓科技 | 2024-03-29 五 | 44.31 | 44.67 | 44.71 | 45.05 | 44.02 | 0.09% | 0.63% | 19050 | 8472万 | 135.98 | 225.79 | 30.43 | 22 | 蓝晓科技 | 2024-03-28 四 | 44.62 | 44.92 | 44.67 | 45.75 | 44.43 | -0.56% | 0.99% | 30059 | 13511万 | 135.85 | 225.59 | 30.4 | 23 | 蓝晓科技 | 2024-03-27 三 | 45.99 | 46.44 | 44.92 | 46.31 | 44.89 | -3.27% | 0.94% | 28541 | 13045万 | 136.61 | 226.85 | 30.57 | 24 | 蓝晓科技 | 2024-03-26 二 | 44.52 | 44.73 | 46.44 | 46.86 | 44.52 | 3.82% | 1.32% | 40289 | 18569万 | 141.24 | 234.53 | 31.61 | 25 | 蓝晓科技 | 2024-03-25 一 | 45.90 | 46.08 | 44.73 | 46.70 | 44.71 | -2.93% | 1.10% | 33427 | 15231万 | 136.04 | 225.89 | 30.44 | 26 | 蓝晓科技 | 2024-03-22 五 | 45.53 | 45.42 | 46.08 | 47.60 | 45.40 | 1.45% | 1.99% | 60602 | 28178万 | 140.14 | 232.71 | 31.36 | 27 | 蓝晓科技 | 2024-03-21 四 | 46.28 | 46.20 | 45.42 | 46.66 | 45.15 | -1.69% | 0.75% | 22810 | 10405万 | 138.13 | 229.38 | 30.91 | 28 | 蓝晓科技 | 2024-03-20 三 | 45.95 | 45.90 | 46.20 | 46.65 | 45.68 | 0.65% | 1.00% | 30443 | 14060万 | 140.51 | 233.32 | 31.44 | 29 | 蓝晓科技 | 2024-03-19 二 | 45.70 | 45.75 | 45.90 | 46.33 | 45.45 | 0.33% | 1.08% | 32902 | 15102万 | 139.59 | 231.8 | 31.24 | 30 | 蓝晓科技 | 2024-03-18 一 | 46.39 | 46.55 | 45.75 | 46.69 | 44.34 | -1.72% | 1.78% | 54128 | 24453万 | 139.14 | 231.04 | 31.14 | 31 | 蓝晓科技 | 2024-03-15 五 | 46.00 | 46.01 | 46.55 | 46.69 | 45.70 | 1.17% | 0.80% | 24215 | 11207万 | 141.57 | 235.08 | 31.68 | 32 | 蓝晓科技 | 2024-03-14 四 | 46.21 | 46.61 | 46.01 | 46.97 | 45.71 | -1.29% | 0.72% | 21808 | 10097万 | 139.93 | 232.36 | 31.31 | 33 | 蓝晓科技 | 2024-03-08 五 | 46.56 | 46.50 | 46.05 | 47.04 | 45.60 | -0.97% | 1.00% | 30367 | 13997万 | 140.05 | 232.56 | 31.34 | 34 | 蓝晓科技 | 2024-03-07 四 | 47.20 | 47.05 | 46.50 | 47.58 | 46.48 | -1.17% | 0.92% | 27861 | 13071万 | 141.42 | 234.83 | 31.65 | 35 | 蓝晓科技 | 2024-03-06 三 | 48.24 | 48.39 | 47.05 | 48.24 | 46.82 | -2.77% | 1.45% | 44212 | 20903万 | 143.09 | 237.61 | 32.02 | 36 | 蓝晓科技 | 2024-03-05 二 | 48.02 | 48.42 | 48.39 | 48.84 | 47.76 | -0.06% | 1.13% | 34369 | 16552万 | 147.17 | 244.37 | 32.93 | 37 | 蓝晓科技 | 2024-03-04 一 | 49.51 | 49.51 | 48.42 | 49.51 | 48.13 | -2.20% | 1.12% | 34163 | 16617万 | 147.26 | 244.53 | 32.95 | 38 | 蓝晓科技 | 2024-03-01 五 | 50.24 | 50.30 | 49.51 | 50.80 | 48.65 | -1.57% | 1.80% | 54756 | 27087万 | 150.57 | 250.03 | 33.69 | 39 | 蓝晓科技 | 2024-02-29 四 | 48.45 | 48.80 | 50.30 | 50.55 | 48.31 | 3.07% | 1.34% | 40795 | 20296万 | 152.98 | 254.02 | 34.23 | 40 | 蓝晓科技 | 2024-02-28 三 | 49.60 | 49.48 | 48.80 | 51.09 | 48.62 | -1.37% | 1.86% | 56507 | 28305万 | 148.41 | 246.45 | 33.21 | 41 | 蓝晓科技 | 2024-02-27 二 | 46.97 | 47.28 | 49.48 | 49.50 | 46.73 | 4.65% | 1.58% | 48204 | 23307万 | 150.48 | 249.88 | 33.67 | 42 | 蓝晓科技 | 2024-02-26 一 | 47.21 | 47.40 | 47.28 | 47.68 | 46.37 | -0.25% | 1.52% | 46230 | 21761万 | 143.79 | 238.77 | 32.18 | 43 | 蓝晓科技 | 2024-02-23 五 | 48.22 | 48.22 | 47.40 | 48.49 | 46.63 | -1.70% | 1.48% | 45137 | 21297万 | 144.16 | 239.38 | 32.26 | 44 | 蓝晓科技 | 2024-02-22 四 | 48.85 | 48.50 | 48.22 | 48.88 | 47.74 | -0.58% | 0.85% | 25768 | 12398万 | 146.65 | 243.52 | 32.82 | 45 | 蓝晓科技 | 2024-02-21 三 | 48.20 | 48.81 | 48.50 | 49.85 | 47.47 | -0.64% | 1.33% | 40309 | 19623万 | 147.5 | 244.93 | 33.01 | 46 | 蓝晓科技 | 2024-02-20 二 | 48.79 | 48.70 | 48.81 | 49.50 | 48.05 | 0.23% | 1.10% | 33454 | 16257万 | 148.44 | 246.5 | 33.22 | 47 | 蓝晓科技 | 2024-02-19 一 | 51.49 | 50.00 | 48.70 | 51.49 | 47.21 | -2.60% | 1.88% | 57029 | 27872万 | 148.11 | 245.94 | 33.14 | 48 | 蓝晓科技 | 2024-02-08 四 | 50.95 | 50.95 | 50.00 | 53.70 | 49.60 | -1.86% | 2.67% | 81161 | 41992万 | 152.06 | 252.51 | 34.03 | 49 | 蓝晓科技 | 2024-02-07 三 | 48.51 | 49.17 | 50.95 | 51.30 | 48.19 | 3.62% | 2.85% | 86544 | 43625万 | 154.95 | 257.3 | 34.67 | 50 | 蓝晓科技 | 2024-02-06 二 | 41.25 | 41.52 | 49.17 | 49.82 | 41.02 | 18.42% | 3.08% | 93579 | 43915万 | 149.54 | 248.31 | 33.46 | 51 | 蓝晓科技 | 2024-02-05 一 | 41.12 | 41.15 | 41.52 | 42.88 | 38.51 | 0.90% | 2.06% | 62603 | 25388万 | 126.27 | 209.68 | 28.26 | 52 | 蓝晓科技 | 2024-02-02 五 | 43.00 | 42.84 | 41.15 | 43.66 | 40.50 | -3.94% | 1.81% | 55063 | 22938万 | 125.15 | 207.81 | 28.01 | 53 | 蓝晓科技 | 2024-02-01 四 | 43.88 | 44.13 | 42.84 | 44.49 | 42.53 | -2.92% | 0.81% | 24688 | 10722万 | 130.29 | 216.35 | 29.16 | 54 | 蓝晓科技 | 2024-01-31 三 | 44.15 | 44.01 | 44.13 | 45.40 | 43.55 | 0.27% | 1.02% | 31094 | 13808万 | 134.21 | 222.86 | 30.03 | 55 | 蓝晓科技 | 2024-01-30 二 | 46.49 | 46.70 | 44.01 | 46.79 | 43.99 | -5.76% | 0.95% | 28869 | 13035万 | 133.85 | 222.26 | 29.95 | 56 | 蓝晓科技 | 2024-01-29 一 | 48.25 | 48.31 | 46.70 | 48.31 | 46.60 | -3.33% | 1.02% | 31168 | 14690万 | 142.03 | 235.84 | 31.78 | 57 | 蓝晓科技 | 2024-01-26 五 | 48.48 | 48.21 | 48.31 | 50.09 | 47.73 | 0.21% | 1.27% | 38531 | 18897万 | 146.92 | 243.97 | 32.88 | 58 | 蓝晓科技 | 2024-01-25 四 | 46.30 | 46.30 | 48.21 | 48.82 | 45.69 | 4.13% | 1.17% | 35490 | 16921万 | 146.62 | 243.47 | 32.81 | 59 | 蓝晓科技 | 2024-01-24 三 | 46.57 | 44.68 | 46.30 | 46.73 | 44.50 | 3.63% | 1.62% | 49171 | 22393万 | 140.81 | 233.82 | 31.51 | 60 | 蓝晓科技 | 2024-01-23 二 | 43.30 | 43.41 | 44.68 | 45.34 | 43.05 | 2.93% | 0.95% | 29038 | 12929万 | 135.88 | 225.64 | 30.41 | 61 | 蓝晓科技 | 2024-01-22 一 | 46.11 | 46.50 | 43.41 | 46.43 | 43.14 | -6.65% | 1.12% | 34063 | 15212万 | 132.02 | 219.23 | 29.54 | 62 | 蓝晓科技 | 2024-01-19 五 | 46.94 | 46.96 | 46.50 | 47.89 | 46.16 | -0.98% | 0.51% | 15379 | 7227万 | 141.42 | 234.83 | 31.65 | 63 | 蓝晓科技 | 2024-01-18 四 | 45.99 | 46.10 | 46.96 | 47.15 | 45.30 | 1.87% | 1.19% | 36129 | 16653万 | 142.82 | 237.15 | 31.96 | 64 | 蓝晓科技 | 2024-01-17 三 | 48.09 | 48.10 | 46.10 | 48.09 | 46.10 | -4.16% | 0.78% | 23692 | 11113万 | 140.2 | 232.81 | 31.37 | 65 | 蓝晓科技 | 2024-01-16 二 | 48.11 | 47.96 | 48.10 | 49.06 | 47.52 | 0.29% | 0.97% | 29454 | 14220万 | 146.29 | 242.91 | 32.73 | 66 | 蓝晓科技 | 2024-01-15 一 | 48.86 | 48.77 | 47.96 | 49.49 | 47.81 | -1.66% | 1.16% | 35240 | 17160万 | 145.86 | 242.2 | 32.64 | 67 | 蓝晓科技 | 2024-01-12 五 | 47.56 | 47.56 | 48.77 | 49.38 | 47.40 | 2.54% | 1.51% | 45781 | 22230万 | 148.32 | 246.29 | 33.19 | 68 | 蓝晓科技 | 2024-01-11 四 | 48.10 | 48.11 | 47.56 | 48.10 | 46.36 | -1.14% | 1.39% | 42133 | 19918万 | 144.64 | 240.18 | 32.37 | 69 | 蓝晓科技 | 2024-01-10 三 | 49.01 | 49.16 | 48.11 | 49.70 | 48.11 | -2.14% | 0.45% | 13671 | 6658万 | 146.32 | 242.96 | 32.74 | 70 | 蓝晓科技 | 2024-01-09 二 | 47.90 | 47.90 | 49.16 | 49.30 | 47.71 | 2.63% | 0.79% | 23954 | 11691万 | 149.51 | 248.26 | 33.46 | 71 | 蓝晓科技 | 2024-01-08 一 | 49.45 | 49.89 | 47.90 | 49.79 | 47.55 | -3.99% | 1.47% | 44603 | 21488万 | 145.68 | 241.9 | 32.6 | 72 | 蓝晓科技 | 2024-01-05 五 | 51.51 | 51.50 | 49.89 | 52.19 | 49.51 | -3.13% | 0.66% | 20216 | 10242万 | 151.73 | 251.95 | 33.95 | 73 | 蓝晓科技 | 2024-01-04 四 | 51.59 | 51.59 | 51.50 | 51.80 | 51.31 | -0.17% | 0.32% | 9837 | 5070万 | 156.63 | 260.08 | 35.05 | 74 | 蓝晓科技 | 2024-01-03 三 | 51.80 | 51.80 | 51.59 | 52.03 | 51.35 | -0.41% | 0.35% | 10677 | 5514万 | 156.9 | 260.54 | 35.11 | 75 | 蓝晓科技 | 2024-01-02 二 | 53.08 | 53.06 | 51.80 | 53.08 | 51.11 | -2.37% | 0.95% | 29008 | 15015万 | 157.54 | 261.6 | 35.25 | 76 | 蓝晓科技 | 2023-12-29 五 | 53.18 | 53.13 | 53.06 | 53.45 | 52.79 | -0.13% | 0.38% | 11544 | 6125万 | 161.37 | 267.96 | 36.11 | 77 | 蓝晓科技 | 2023-12-28 四 | 52.26 | 52.04 | 53.13 | 53.30 | 51.70 | 2.09% | 0.60% | 18117 | 9576万 | 161.58 | 268.31 | 36.16 | 78 | 蓝晓科技 | 2023-12-27 三 | 51.80 | 51.95 | 52.04 | 52.56 | 51.33 | 0.17% | 0.46% | 13995 | 7274万 | 158.27 | 262.81 | 35.42 | 79 | 蓝晓科技 | 2023-12-26 二 | 51.99 | 51.96 | 51.95 | 52.37 | 51.60 | -0.02% | 0.27% | 8159 | 4231万 | 157.99 | 262.35 | 35.36 | 80 | 蓝晓科技 | 2023-12-25 一 | 51.65 | 51.76 | 51.96 | 52.75 | 51.40 | 0.39% | 0.29% | 8797 | 4582万 | 158.02 | 262.4 | 35.36 | 81 | 蓝晓科技 | 2023-12-22 五 | 50.80 | 50.76 | 51.76 | 52.20 | 50.30 | 1.97% | 0.46% | 13888 | 7141万 | 157.42 | 261.39 | 35.23 | 82 | 蓝晓科技 | 2023-12-21 四 | 51.00 | 50.95 | 50.76 | 51.48 | 50.34 | -0.37% | 0.45% | 13837 | 7042万 | 154.38 | 256.34 | 34.55 | 83 | 蓝晓科技 | 2023-12-20 三 | 51.89 | 51.63 | 50.95 | 51.94 | 50.80 | -1.32% | 0.43% | 13056 | 6686万 | 154.95 | 257.3 | 34.67 | 84 | 蓝晓科技 | 2023-12-19 二 | 51.34 | 51.64 | 51.63 | 51.99 | 51.15 | -0.02% | 0.37% | 11312 | 5840万 | 157.02 | 260.74 | 35.14 | 85 | 蓝晓科技 | 2023-12-18 一 | 52.27 | 52.22 | 51.64 | 52.49 | 51.23 | -1.11% | 0.56% | 17119 | 8830万 | 157.05 | 260.79 | 35.14 | 86 | 蓝晓科技 | 2023-12-15 五 | 53.54 | 52.90 | 52.22 | 53.54 | 51.95 | -1.29% | 0.69% | 21014 | 11016万 | 158.82 | 263.72 | 35.54 | 87 | 蓝晓科技 | 2023-12-14 四 | 51.91 | 51.90 | 52.90 | 53.33 | 51.88 | 1.93% | 0.76% | 23015 | 12146万 | 160.88 | 267.15 | 36 | 88 | 蓝晓科技 | 2023-12-13 三 | 52.38 | 52.44 | 51.90 | 52.43 | 51.60 | -1.03% | 0.49% | 14910 | 7739万 | 157.84 | 262.1 | 35.32 | 89 | 蓝晓科技 | 2023-12-12 二 | 53.40 | 52.84 | 52.44 | 53.40 | 52.15 | -0.76% | 0.43% | 13201 | 6929万 | 159.48 | 264.83 | 35.69 | 90 | 蓝晓科技 | 2023-12-11 一 | 51.52 | 51.52 | 52.84 | 52.91 | 50.60 | 2.56% | 0.85% | 25807 | 13370万 | 160.7 | 266.85 | 35.96 | 91 | 蓝晓科技 | 2023-12-08 五 | 51.88 | 52.00 | 51.52 | 52.17 | 50.70 | -0.92% | 0.94% | 28541 | 14649万 | 156.69 | 260.18 | 35.06 | 92 | 蓝晓科技 | 2023-12-07 四 | 51.41 | 51.76 | 52.00 | 52.13 | 50.25 | 0.46% | 1.15% | 34840 | 17923万 | 158.15 | 262.61 | 35.39 | 93 | 蓝晓科技 | 2023-12-06 三 | 50.20 | 50.41 | 51.76 | 52.08 | 49.97 | 2.68% | 1.08% | 32990 | 17001万 | 157.42 | 261.39 | 35.23 | 94 | 蓝晓科技 | 2023-12-05 二 | 49.72 | 49.98 | 50.41 | 50.95 | 49.30 | 0.86% | 0.83% | 25165 | 12626万 | 153.31 | 254.58 | 34.31 | 95 | 蓝晓科技 | 2023-12-04 一 | 49.75 | 50.21 | 49.98 | 50.79 | 49.65 | -0.46% | 0.64% | 19400 | 9709万 | 152 | 252.4 | 34.01 | 96 | 蓝晓科技 | 2023-12-01 五 | 50.29 | 50.29 | 50.21 | 52.50 | 49.80 | -0.16% | 0.76% | 23035 | 11579万 | 152.7 | 253.57 | 34.17 | 97 | 蓝晓科技 | 2023-11-30 四 | 49.50 | 49.66 | 50.29 | 50.65 | 49.31 | 1.27% | 0.70% | 21154 | 10613万 | 152.95 | 253.97 | 34.23 | 98 | 蓝晓科技 | 2023-11-29 三 | 49.41 | 49.51 | 49.66 | 50.28 | 47.86 | 0.30% | 0.95% | 28849 | 14263万 | 151.03 | 250.79 | 33.8 | 99 | 蓝晓科技 | 2023-11-28 二 | 50.81 | 50.55 | 49.51 | 50.81 | 49.40 | -2.06% | 0.93% | 28159 | 14016万 | 150.57 | 250.03 | 33.69 | 100 | 蓝晓科技 | 2023-11-27 一 | 51.57 | 51.54 | 50.55 | 51.78 | 50.10 | -1.92% | 0.98% | 29859 | 15157万 | 153.74 | 255.28 | 34.4 | 101 | 蓝晓科技 | 2023-11-24 五 | 52.91 | 53.12 | 51.54 | 52.91 | 51.00 | -2.97% | 0.97% | 29552 | 15245万 | 156.75 | 260.28 | 35.08 | 102 | 蓝晓科技 | 2023-11-23 四 | 52.30 | 52.52 | 53.12 | 53.19 | 52.20 | 1.14% | 0.51% | 15501 | 8172万 | 161.55 | 268.26 | 36.15 | 103 | 蓝晓科技 | 2023-11-22 三 | 53.78 | 53.89 | 52.52 | 54.09 | 52.50 | -2.54% | 0.66% | 19935 | 10595万 | 159.73 | 265.23 | 35.74 | 104 | 蓝晓科技 | 2023-11-21 二 | 54.00 | 54.12 | 53.89 | 54.56 | 53.78 | -0.42% | 0.69% | 21041 | 11397万 | 163.89 | 272.15 | 36.68 | 105 | 蓝晓科技 | 2023-11-20 一 | 53.10 | 53.12 | 54.12 | 54.30 | 52.85 | 1.88% | 0.78% | 23832 | 12824万 | 164.59 | 273.31 | 36.83 | 106 | 蓝晓科技 | 2023-11-17 五 | 52.90 | 52.98 | 53.12 | 53.17 | 52.25 | 0.26% | 0.56% | 17056 | 8991万 | 161.55 | 268.26 | 36.15 | 107 | 蓝晓科技 | 2023-11-16 四 | 54.00 | 53.99 | 52.98 | 54.00 | 52.92 | -1.87% | 0.43% | 13209 | 7018万 | 161.13 | 267.55 | 36.06 | 108 | 蓝晓科技 | 2023-11-15 三 | 53.66 | 53.00 | 53.99 | 54.30 | 53.11 | 1.87% | 0.73% | 22121 | 11894万 | 164.2 | 272.66 | 36.74 | 109 | 蓝晓科技 | 2023-11-14 二 | 53.61 | 53.63 | 53.00 | 53.69 | 52.71 | -1.17% | 0.54% | 16298 | 8658万 | 161.19 | 267.66 | 36.07 | 110 | 蓝晓科技 | 2023-11-13 一 | 53.65 | 53.70 | 53.63 | 53.95 | 52.52 | -0.13% | 0.58% | 17519 | 9304万 | 163.1 | 270.84 | 36.5 | 111 | 蓝晓科技 | 2023-11-10 五 | 53.61 | 53.89 | 53.70 | 54.15 | 53.22 | -0.35% | 0.48% | 14519 | 7800万 | 163.32 | 271.19 | 36.55 | 112 | 蓝晓科技 | 2023-11-09 四 | 54.31 | 53.14 | 53.89 | 54.50 | 53.15 | 1.41% | 0.80% | 24311 | 13087万 | 163.89 | 272.15 | 36.68 | 113 | 蓝晓科技 | 2023-11-08 三 | 53.50 | 53.70 | 53.14 | 53.50 | 52.88 | -1.04% | 0.56% | 16969 | 9011万 | 161.61 | 268.36 | 36.16 | 114 | 蓝晓科技 | 2023-11-07 二 | 53.28 | 53.59 | 53.70 | 53.97 | 52.85 | 0.21% | 0.67% | 20412 | 10913万 | 163.32 | 271.19 | 36.55 | 115 | 蓝晓科技 | 2023-11-06 一 | 52.29 | 51.98 | 53.59 | 53.81 | 52.00 | 3.10% | 0.75% | 22844 | 12176万 | 162.98 | 270.64 | 36.47 | 116 | 蓝晓科技 | 2023-11-03 五 | 52.06 | 51.82 | 51.98 | 53.28 | 51.85 | 0.31% | 0.81% | 24491 | 12841万 | 158.09 | 262.5 | 35.38 | 117 | 蓝晓科技 | 2023-11-02 四 | 53.20 | 53.09 | 51.82 | 53.30 | 51.77 | -2.39% | 0.55% | 16703 | 8741万 | 157.6 | 261.7 | 35.27 | 118 | 蓝晓科技 | 2023-11-01 三 | 54.40 | 54.30 | 53.09 | 54.56 | 52.86 | -2.23% | 0.70% | 21149 | 11275万 | 161.46 | 268.11 | 36.13 | 119 | 蓝晓科技 | 2023-10-31 二 | 55.00 | 54.96 | 54.30 | 55.36 | 54.29 | -1.20% | 0.46% | 14102 | 7716万 | 165.14 | 274.22 | 36.95 | 120 | 蓝晓科技 | 2023-10-30 一 | 54.37 | 54.98 | 54.96 | 55.39 | 53.15 | -0.04% | 0.84% | 25238 | 13704万 | 165.93 | 276.25 | 37.23 | 121 | 蓝晓科技 | 2023-10-27 五 | 51.98 | 51.85 | 54.98 | 55.77 | 51.86 | 6.04% | 1.77% | 53535 | 28799万 | 165.99 | 276.36 | 37.24 | 122 | 蓝晓科技 | 2023-10-26 四 | 53.44 | 53.51 | 51.85 | 53.79 | 50.75 | -3.10% | 1.31% | 39676 | 20538万 | 156.54 | 260.62 | 35.12 | 123 | 蓝晓科技 | 2023-10-25 三 | 54.30 | 54.23 | 53.51 | 55.00 | 52.10 | -1.33% | 1.21% | 36439 | 19533万 | 161.56 | 268.97 | 36.25 | 124 | 蓝晓科技 | 2023-10-24 二 | 53.98 | 53.28 | 54.23 | 54.97 | 52.80 | 1.78% | 0.96% | 28889 | 15583万 | 163.73 | 272.59 | 36.73 | 125 | 蓝晓科技 | 2023-10-23 一 | 54.84 | 55.21 | 53.28 | 55.55 | 52.92 | -3.50% | 0.66% | 19954 | 10756万 | 160.86 | 267.81 | 39.03 | 126 | 蓝晓科技 | 2023-10-20 五 | 56.01 | 56.23 | 55.21 | 56.65 | 54.89 | -1.81% | 0.77% | 23169 | 12873万 | 166.69 | 277.51 | 40.45 | 127 | 蓝晓科技 | 2023-10-19 四 | 57.41 | 57.71 | 56.23 | 58.34 | 56.23 | -2.56% | 0.58% | 17428 | 9927万 | 169.77 | 282.64 | 41.2 | 128 | 蓝晓科技 | 2023-10-18 三 | 57.74 | 58.00 | 57.71 | 58.40 | 57.50 | -0.50% | 0.42% | 12673 | 7341万 | 174.24 | 290.08 | 42.28 | 129 | 蓝晓科技 | 2023-10-17 二 | 57.71 | 57.53 | 58.00 | 58.35 | 57.37 | 0.82% | 0.40% | 12099 | 7020万 | 175.11 | 291.53 | 42.49 | 130 | 蓝晓科技 | 2023-10-16 一 | 58.02 | 58.01 | 57.53 | 59.05 | 57.50 | -0.83% | 0.47% | 14146 | 8209万 | 173.69 | 289.17 | 42.15 | 131 | 蓝晓科技 | 2023-10-13 五 | 58.05 | 58.57 | 58.01 | 58.45 | 57.04 | -0.96% | 0.57% | 17209 | 9935万 | 175.14 | 291.59 | 42.5 | 132 | 蓝晓科技 | 2023-10-12 四 | 58.15 | 57.77 | 58.57 | 58.69 | 57.69 | 1.38% | 0.47% | 14058 | 8195万 | 176.83 | 294.4 | 42.91 | 133 | 蓝晓科技 | 2023-10-11 三 | 58.26 | 58.11 | 57.77 | 58.45 | 57.56 | -0.59% | 0.57% | 17075 | 9906万 | 174.42 | 290.38 | 42.32 | 134 | 蓝晓科技 | 2023-10-10 二 | 59.19 | 59.14 | 58.11 | 59.50 | 57.90 | -1.74% | 0.49% | 14822 | 8659万 | 175.44 | 292.09 | 42.57 | 135 | 蓝晓科技 | 2023-10-09 一 | 58.40 | 58.40 | 59.14 | 59.47 | 58.00 | 1.27% | 0.66% | 19891 | 11743万 | 178.55 | 297.27 | 43.33 | 136 | 蓝晓科技 | 2023-09-28 四 | 59.93 | 59.92 | 58.40 | 60.00 | 57.71 | -2.54% | 1.19% | 35808 | 20954万 | 176.32 | 293.55 | 42.79 | 137 | 蓝晓科技 | 2023-09-27 三 | 59.07 | 58.75 | 59.92 | 60.36 | 58.20 | 1.99% | 0.93% | 28190 | 16826万 | 180.91 | 301.19 | 43.9 | 138 | 蓝晓科技 | 2023-09-26 二 | 60.72 | 60.80 | 58.75 | 60.85 | 58.50 | -3.37% | 0.89% | 26841 | 15901万 | 177.38 | 295.3 | 43.04 | 139 | 蓝晓科技 | 2023-09-25 一 | 59.13 | 59.12 | 60.80 | 60.98 | 58.82 | 2.84% | 1.03% | 31010 | 18665万 | 183.57 | 305.61 | 44.54 | 140 | 蓝晓科技 | 2023-09-22 五 | 57.25 | 57.65 | 59.12 | 59.20 | 57.01 | 2.55% | 0.55% | 16575 | 9660万 | 178.49 | 297.16 | 43.31 | 141 | 蓝晓科技 | 2023-09-21 四 | 57.22 | 57.81 | 57.65 | 58.19 | 57.22 | -0.28% | 0.39% | 11632 | 6723万 | 174.06 | 289.78 | 42.24 | 142 | 蓝晓科技 | 2023-09-20 三 | 58.00 | 58.00 | 57.81 | 58.19 | 57.53 | -0.33% | 0.45% | 13509 | 7812万 | 174.54 | 290.58 | 42.35 | 143 | 蓝晓科技 | 2023-09-19 二 | 59.58 | 59.59 | 58.00 | 59.76 | 57.71 | -2.67% | 0.79% | 23907 | 13922万 | 175.11 | 291.53 | 42.49 | 144 | 蓝晓科技 | 2023-09-18 一 | 60.01 | 60.95 | 59.59 | 60.95 | 59.21 | -2.23% | 0.57% | 17337 | 10398万 | 179.91 | 299.53 | 43.66 | 145 | 蓝晓科技 | 2023-09-15 五 | 60.12 | 59.83 | 60.95 | 60.95 | 58.50 | 1.87% | 0.72% | 21625 | 12893万 | 184.02 | 306.36 | 44.65 | 146 | 蓝晓科技 | 2023-09-14 四 | 60.17 | 60.30 | 59.83 | 60.17 | 59.38 | -0.78% | 0.41% | 12240 | 7307万 | 180.64 | 300.73 | 43.83 | 147 | 蓝晓科技 | 2023-09-13 三 | 61.00 | 61.50 | 60.30 | 61.37 | 59.64 | -1.95% | 0.61% | 18349 | 11064万 | 182.06 | 303.1 | 44.18 | 148 | 蓝晓科技 | 2023-09-12 二 | 60.82 | 61.01 | 61.50 | 62.40 | 60.32 | 0.80% | 0.85% | 25763 | 15816万 | 185.68 | 309.13 | 45.06 | 149 | 蓝晓科技 | 2023-09-11 一 | 59.66 | 59.32 | 61.01 | 62.99 | 59.66 | 2.85% | 1.42% | 42779 | 26321万 | 184.2 | 306.66 | 44.7 | 150 | 蓝晓科技 | 2023-09-08 五 | 59.59 | 59.38 | 59.32 | 59.79 | 58.73 | -0.10% | 0.24% | 7118 | 4223万 | 179.1 | 298.17 | 43.46 | 151 | 蓝晓科技 | 2023-09-07 四 | 60.10 | 60.02 | 59.38 | 60.27 | 59.30 | -1.07% | 0.44% | 13358 | 7960万 | 179.28 | 298.47 | 43.5 | 152 | 蓝晓科技 | 2023-09-06 三 | 59.52 | 60.00 | 60.02 | 60.35 | 59.32 | 0.03% | 0.30% | 8922 | 5347万 | 181.21 | 301.69 | 43.97 | 153 | 蓝晓科技 | 2023-09-05 二 | 59.72 | 60.02 | 60.00 | 60.30 | 59.41 | -0.03% | 0.55% | 16672 | 9978万 | 181.15 | 301.59 | 43.96 | 154 | 蓝晓科技 | 2023-09-04 一 | 59.80 | 59.90 | 60.02 | 60.70 | 59.30 | 0.20% | 0.97% | 29176 | 17498万 | 181.21 | 301.69 | 43.97 | 155 | 蓝晓科技 | 2023-09-01 五 | 60.83 | 60.86 | 59.90 | 61.50 | 59.88 | -1.58% | 0.44% | 13183 | 7973万 | 180.85 | 301.09 | 43.88 | 156 | 蓝晓科技 | 2023-08-31 四 | 60.53 | 60.10 | 60.86 | 61.08 | 59.73 | 1.26% | 0.72% | 21858 | 13216万 | 183.75 | 305.91 | 44.59 | 157 | 蓝晓科技 | 2023-08-30 三 | 61.68 | 61.50 | 60.10 | 62.45 | 60.10 | -2.28% | 0.86% | 25979 | 15807万 | 181.45 | 302.09 | 44.03 | 158 | 蓝晓科技 | 2023-08-29 二 | 58.12 | 58.40 | 61.50 | 62.21 | 57.62 | 5.31% | 1.64% | 49392 | 29781万 | 185.68 | 309.13 | 45.06 | 159 | 蓝晓科技 | 2023-08-28 一 | 64.02 | 61.38 | 58.40 | 64.21 | 58.30 | -4.86% | 2.35% | 71061 | 42314万 | 176.32 | 293.55 | 49.68 | 160 | 蓝晓科技 | 2023-08-25 五 | 61.79 | 62.12 | 61.38 | 61.95 | 60.56 | -1.19% | 0.99% | 30035 | 18470万 | 185.32 | 308.52 | 52.21 | 161 | 蓝晓科技 | 2023-08-23 三 | 61.81 | 61.80 | 60.75 | 62.05 | 60.55 | -1.70% | 0.60% | 18256 | 11165万 | 183.42 | 305.36 | 51.68 | 162 | 蓝晓科技 | 2023-08-22 二 | 61.64 | 61.95 | 61.80 | 62.64 | 60.94 | -0.24% | 0.84% | 25320 | 15636万 | 186.59 | 310.64 | 52.57 |
|
行情刷新 | 流通股东
|