德龙汇能(000593)股票信息
| 股票代码 | 000593 |
| 股票名称 | 德龙汇能 |
| 最新价/元 | 5.43 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 9.26 |
| 买入/元 | 5.43 |
| 卖出/元 | 5.44 |
| 昨收/元 | 4.97 |
| 今开/元 | 5.12 |
| 最高/元 | 5.45 |
| 最低/元 | 5.01 |
| 成交量/手 | 191619.85 |
| 成交额/万 | 10067.64 |
| 股净值/元 | -8.07 |
| 市净率 | 2.26 |
| 总市值/万 | 194736.64 |
| 流通值/万 | 194656.36 |
| 换手率/% | 5.35 |
| 入市日期 | 1996-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
德龙汇能(000593)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.12 | 5.43 | 0.46 | 9.26 | 191619.85 | 10067.64 | 5.35 |
| 2024-09-27 | 4.86 | 4.97 | 0.15 | 3.11 | 111644.74 | 5480.28 | 3.11 |
| 2024-09-26 | 4.76 | 4.82 | 0.05 | 1.05 | 59455.00 | 2851.64 | 1.66 |
| 2024-09-25 | 4.74 | 4.77 | 0.06 | 1.27 | 68800.00 | 3287.82 | 1.92 |
| 2024-09-24 | 4.58 | 4.71 | 0.15 | 3.29 | 66381.10 | 3093.68 | 1.85 |
| 2024-09-23 | 4.53 | 4.56 | 0.04 | 0.89 | 26220.00 | 1190.84 | 0.73 |
| 2024-09-20 | 4.56 | 4.52 | -0.04 | -0.88 | 30313.00 | 1372.82 | 0.85 |
| 2024-09-19 | 4.38 | 4.56 | 0.20 | 4.59 | 68466.44 | 3082.32 | 1.91 |
| 2024-09-18 | 4.49 | 4.36 | -0.14 | -3.11 | 55752.43 | 2433.56 | 1.56 |
| 2024-09-13 | 4.58 | 4.50 | -0.06 | -1.32 | 34964.00 | 1585.37 | 0.98 |
| 2024-09-12 | 4.55 | 4.56 | 0.02 | 0.44 | 33080.00 | 1515.11 | 0.92 |
| 2024-09-11 | 4.63 | 4.54 | -0.09 | -1.94 | 33373.00 | 1523.44 | 0.93 |
| 2024-09-10 | 4.57 | 4.63 | 0.05 | 1.09 | 35295.00 | 1619.85 | 0.98 |
| 2024-09-09 | 4.51 | 4.58 | 0.03 | 0.66 | 32063.60 | 1459.22 | 0.89 |
| 2024-09-06 | 4.64 | 4.55 | -0.07 | -1.52 | 37040.00 | 1696.83 | 1.03 |
| 2024-09-05 | 4.58 | 4.62 | 0.06 | 1.32 | 43509.00 | 1993.70 | 1.21 |
| 2024-09-04 | 4.62 | 4.56 | -0.05 | -1.09 | 42103.00 | 1924.48 | 1.17 |
| 2024-09-03 | 4.61 | 4.61 | 0.02 | 0.44 | 52246.17 | 2404.63 | 1.46 |
| 2024-09-02 | 4.55 | 4.59 | 0.05 | 1.10 | 89595.06 | 4140.75 | 2.50 |
| 2024-08-30 | 4.47 | 4.54 | 0.06 | 1.34 | 73945.75 | 3351.26 | 2.06 |
| 2024-08-29 | 4.48 | 4.48 | -0.05 | -1.10 | 79922.83 | 3553.47 | 2.23 |
| 2024-08-28 | 4.44 | 4.53 | 0.06 | 1.34 | 81032.13 | 3682.58 | 2.26 |
| 2024-08-27 | 4.56 | 4.47 | -0.15 | -3.25 | 97710.79 | 4421.52 | 2.73 |
| 2024-08-26 | 4.64 | 4.62 | 0.08 | 1.76 | 138859.50 | 6396.26 | 3.87 |
| 2024-08-23 | 4.45 | 4.54 | 0.11 | 2.48 | 154738.13 | 7071.35 | 4.32 |
| 2024-08-22 | 4.48 | 4.43 | -0.05 | -1.12 | 28788.00 | 1280.89 | 0.80 |
| 2024-08-21 | 4.48 | 4.48 | -0.01 | -0.22 | 26231.04 | 1175.07 | 0.73 |
| 2024-08-20 | 4.59 | 4.49 | -0.11 | -2.39 | 39627.00 | 1792.85 | 1.11 |
| 2024-08-19 | 4.62 | 4.60 | -0.01 | -0.22 | 31264.00 | 1441.91 | 0.87 |
| 2024-08-16 | 4.73 | 4.61 | -0.09 | -1.92 | 39942.02 | 1860.35 | 1.11 |
| 2024-08-15 | 4.70 | 4.70 | 0.00 | 0.00 | 33909.00 | 1593.85 | 0.95 |
| 2024-08-14 | 4.75 | 4.70 | -0.08 | -1.67 | 28068.00 | 1329.60 | 0.78 |
| 2024-08-13 | 4.68 | 4.78 | 0.11 | 2.36 | 53546.00 | 2522.21 | 1.49 |
| 2024-08-12 | 4.68 | 4.67 | 0.02 | 0.43 | 37629.00 | 1759.58 | 1.05 |
| 2024-08-09 | 4.72 | 4.65 | -0.07 | -1.48 | 36734.00 | 1722.33 | 1.02 |
| 2024-08-08 | 4.69 | 4.72 | 0.04 | 0.86 | 33397.00 | 1566.93 | 0.93 |
| 2024-08-07 | 4.63 | 4.68 | 0.03 | 0.65 | 30707.15 | 1435.28 | 0.86 |
| 2024-08-06 | 4.58 | 4.65 | 0.13 | 2.88 | 39269.00 | 1810.07 | 1.10 |
| 2024-08-05 | 4.62 | 4.52 | -0.13 | -2.80 | 42670.00 | 1969.10 | 1.19 |
| 2024-08-02 | 4.69 | 4.65 | -0.04 | -0.85 | 41479.00 | 1940.97 | 1.16 |
| 2024-08-01 | 4.72 | 4.69 | -0.03 | -0.64 | 42687.53 | 2009.09 | 1.19 |
| 2024-07-31 | 4.66 | 4.72 | 0.10 | 2.17 | 53132.00 | 2494.91 | 1.48 |
| 2024-07-30 | 4.62 | 4.62 | 0.03 | 0.65 | 35046.00 | 1617.90 | 0.98 |
| 2024-07-29 | 4.63 | 4.59 | 0.02 | 0.44 | 38151.00 | 1757.11 | 1.06 |
| 2024-07-26 | 4.50 | 4.57 | 0.08 | 1.78 | 39345.00 | 1794.86 | 1.10 |
| 2024-07-25 | 4.50 | 4.49 | 0.03 | 0.67 | 52864.00 | 2358.01 | 1.47 |
| 2024-07-24 | 4.48 | 4.46 | -0.03 | -0.67 | 38177.00 | 1711.11 | 1.07 |
| 2024-07-23 | 4.53 | 4.49 | -0.04 | -0.88 | 38331.10 | 1754.82 | 1.07 |
| 2024-07-22 | 4.46 | 4.53 | 0.06 | 1.34 | 29851.00 | 1344.00 | 0.83 |
| 2024-07-19 | 4.46 | 4.47 | -0.01 | -0.22 | 27270.00 | 1214.41 | 0.76 |
| 2024-07-18 | 4.51 | 4.48 | -0.02 | -0.44 | 42327.01 | 1871.73 | 1.18 |
| 2024-07-17 | 4.58 | 4.50 | -0.08 | -1.75 | 38008.00 | 1715.32 | 1.06 |
| 2024-07-16 | 4.61 | 4.58 | -0.02 | -0.44 | 33597.00 | 1536.43 | 0.94 |
| 2024-07-15 | 4.72 | 4.60 | -0.16 | -3.36 | 43030.00 | 1984.48 | 1.20 |
| 2024-07-12 | 4.77 | 4.76 | 0.00 | 0.00 | 36426.00 | 1743.34 | 1.02 |
| 2024-07-11 | 4.59 | 4.76 | 0.22 | 4.85 | 61794.01 | 2914.42 | 1.72 |
| 2024-07-10 | 4.65 | 4.54 | -0.11 | -2.37 | 32660.00 | 1494.13 | 0.91 |
| 2024-07-09 | 4.58 | 4.65 | 0.06 | 1.31 | 38183.00 | 1745.38 | 1.07 |
| 2024-07-08 | 4.71 | 4.59 | -0.12 | -2.55 | 30063.00 | 1383.84 | 0.84 |
| 2024-07-05 | 4.66 | 4.71 | 0.06 | 1.29 | 29461.00 | 1377.68 | 0.82 |
| 2024-07-04 | 4.85 | 4.65 | -0.18 | -3.73 | 40735.00 | 1923.21 | 1.14 |
| 2024-07-03 | 4.86 | 4.83 | -0.03 | -0.62 | 36116.00 | 1760.81 | 1.01 |
| 2024-07-02 | 4.78 | 4.86 | 0.11 | 2.32 | 42872.00 | 2068.27 | 1.20 |
| 2024-07-01 | 4.67 | 4.75 | 0.09 | 1.93 | 40929.00 | 1927.99 | 1.14 |
| 2024-06-28 | 4.62 | 4.66 | 0.06 | 1.30 | 39109.00 | 1831.10 | 1.09 |
| 2024-06-27 | 4.66 | 4.60 | -0.07 | -1.50 | 37533.00 | 1746.10 | 1.05 |
| 2024-06-26 | 4.56 | 4.67 | 0.13 | 2.86 | 34974.00 | 1596.97 | 0.98 |
| 2024-06-25 | 4.48 | 4.54 | 0.09 | 2.02 | 42036.00 | 1902.47 | 1.17 |
| 2024-06-24 | 4.63 | 4.45 | -0.21 | -4.51 | 53250.01 | 2387.32 | 1.49 |
| 2024-06-21 | 4.63 | 4.66 | 0.07 | 1.53 | 39859.53 | 1847.60 | 1.11 |
| 2024-06-20 | 4.78 | 4.59 | -0.19 | -3.98 | 53778.00 | 2503.01 | 1.50 |
| 2024-06-19 | 4.83 | 4.78 | -0.05 | -1.04 | 28945.00 | 1394.32 | 0.81 |
| 2024-06-18 | 4.80 | 4.83 | 0.05 | 1.05 | 37082.66 | 1781.92 | 1.03 |
| 2024-06-17 | 4.88 | 4.78 | -0.12 | -2.45 | 33402.00 | 1612.65 | 0.93 |
| 2024-06-14 | 4.91 | 4.90 | 0.00 | 0.00 | 45688.00 | 2228.68 | 1.27 |
| 2024-06-13 | 5.03 | 4.90 | -0.08 | -1.61 | 40568.00 | 1989.51 | 1.13 |
| 2024-06-12 | 4.87 | 4.98 | 0.10 | 2.05 | 41703.00 | 2065.76 | 1.16 |
| 2024-06-11 | 5.00 | 4.88 | -0.06 | -1.22 | 56308.00 | 2730.48 | 1.57 |
| 2024-06-07 | 4.66 | 4.94 | 0.31 | 6.70 | 89194.00 | 4329.02 | 2.49 |
| 2024-06-06 | 4.95 | 4.63 | -0.30 | -6.09 | 81668.00 | 3843.09 | 2.28 |
| 2024-06-05 | 5.08 | 4.93 | -0.16 | -3.14 | 45643.00 | 2265.69 | 1.27 |
| 2024-06-04 | 5.20 | 5.09 | -0.11 | -2.12 | 56479.01 | 2859.46 | 1.58 |
| 2024-06-03 | 5.36 | 5.20 | -0.16 | -2.99 | 58736.01 | 3075.63 | 1.64 |
| 2024-05-31 | 5.45 | 5.36 | -0.06 | -1.11 | 43447.00 | 2336.15 | 1.21 |
| 2024-05-30 | 5.50 | 5.42 | -0.14 | -2.52 | 55479.00 | 3036.35 | 1.55 |
| 2024-05-29 | 5.52 | 5.56 | 0.04 | 0.73 | 62186.01 | 3450.77 | 1.73 |
| 2024-05-28 | 5.47 | 5.52 | 0.05 | 0.91 | 60283.01 | 3331.65 | 1.68 |
| 2024-05-27 | 5.42 | 5.47 | 0.05 | 0.92 | 44541.10 | 2415.87 | 1.24 |
| 2024-05-24 | 5.36 | 5.42 | 0.05 | 0.93 | 57642.51 | 3153.11 | 1.61 |
| 2024-05-23 | 5.49 | 5.37 | -0.12 | -2.19 | 47830.01 | 2590.38 | 1.33 |
| 2024-05-22 | 5.47 | 5.49 | 0.01 | 0.18 | 52983.00 | 2915.19 | 1.48 |
| 2024-05-21 | 5.58 | 5.48 | -0.11 | -1.97 | 49621.00 | 2722.46 | 1.38 |
| 2024-05-20 | 5.54 | 5.59 | 0.05 | 0.90 | 54761.51 | 3055.15 | 1.53 |
| 2024-05-17 | 5.50 | 5.54 | 0.04 | 0.73 | 47050.00 | 2597.93 | 1.31 |
| 2024-05-16 | 5.49 | 5.50 | 0.00 | 0.00 | 58140.10 | 3218.96 | 1.62 |
| 2024-05-15 | 5.68 | 5.50 | -0.19 | -3.34 | 82224.00 | 4584.29 | 2.29 |
| 2024-05-14 | 5.62 | 5.69 | 0.02 | 0.35 | 129572.00 | 7334.44 | 3.61 |
| 2024-05-13 | 5.55 | 5.67 | 0.10 | 1.80 | 176179.00 | 9988.14 | 4.92 |
| 2024-05-10 | 5.54 | 5.57 | 0.03 | 0.54 | 65381.51 | 3614.92 | 1.82 |
| 2024-05-09 | 5.47 | 5.54 | 0.04 | 0.73 | 52338.20 | 2905.94 | 1.46 |
日K线
周K线
月K线
