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 | 6.05 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.31 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 6.13 |
| 今开/元 | 6.01 |
| 最高/元 | 6.11 |
| 最低/元 | 5.88 |
| 成交量/手 | 145812.00 |
| 成交额/万 | 8751.80 |
| 股净值/元 | 114.15 |
| 市净率 | 2.55 |
| 总市值/万 | 216971.76 |
| 流通值/万 | 216882.32 |
| 换手率/% | 4.07 |
| 入市日期 | 1996-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.01 | 6.05 | -0.08 | -1.31 | 145812.00 | 8751.80 | 4.07 |
| 2025-06-23 | 6.07 | 6.13 | 0.14 | 2.34 | 158283.80 | 9573.81 | 4.42 |
| 2025-06-20 | 5.84 | 5.99 | 0.15 | 2.57 | 173114.00 | 10266.84 | 4.83 |
| 2025-06-19 | 5.85 | 5.84 | -0.03 | -0.51 | 121866.37 | 7119.45 | 3.40 |
| 2025-06-18 | 5.99 | 5.87 | -0.13 | -2.17 | 87895.36 | 5176.96 | 2.45 |
| 2025-06-17 | 5.95 | 6.00 | 0.05 | 0.84 | 107365.02 | 6384.87 | 2.99 |
| 2025-06-16 | 5.98 | 5.95 | 0.03 | 0.51 | 109889.00 | 6531.97 | 3.07 |
| 2025-06-13 | 5.99 | 5.92 | -0.07 | -1.17 | 87165.00 | 5219.18 | 2.43 |
| 2025-06-12 | 5.98 | 5.99 | -0.01 | -0.17 | 61939.00 | 3686.93 | 1.73 |
| 2025-06-11 | 5.94 | 6.00 | 0.06 | 1.01 | 66807.00 | 3995.92 | 1.86 |
| 2025-06-10 | 6.01 | 5.94 | -0.10 | -1.66 | 108716.00 | 6474.28 | 3.03 |
| 2025-06-09 | 6.09 | 6.04 | 0.03 | 0.50 | 114244.50 | 6876.98 | 3.19 |
| 2025-06-06 | 5.91 | 6.01 | 0.10 | 1.69 | 118565.67 | 7099.16 | 3.31 |
| 2025-06-05 | 5.91 | 5.91 | 0.01 | 0.17 | 77571.00 | 4583.74 | 2.16 |
| 2025-06-04 | 5.95 | 5.90 | -0.02 | -0.34 | 90145.01 | 5308.59 | 2.51 |
| 2025-06-03 | 5.75 | 5.92 | 0.17 | 2.96 | 140339.33 | 8224.43 | 3.91 |
| 2025-05-30 | 5.84 | 5.75 | -0.06 | -1.03 | 125052.69 | 7235.67 | 3.49 |
| 2025-05-29 | 5.70 | 5.81 | 0.13 | 2.29 | 230146.16 | 13319.79 | 6.42 |
| 2025-05-28 | 5.77 | 5.68 | -0.06 | -1.05 | 194073.00 | 11065.33 | 5.41 |
| 2025-05-27 | 5.95 | 5.74 | -0.24 | -4.01 | 388106.26 | 22253.26 | 10.83 |
| 2025-05-26 | 5.85 | 5.98 | 0.41 | 7.36 | 535346.73 | 32171.94 | 14.93 |
| 2025-05-23 | 5.80 | 5.57 | -0.07 | -1.24 | 254831.51 | 14750.87 | 7.11 |
| 2025-05-22 | 5.68 | 5.64 | -0.06 | -1.05 | 60500.00 | 3427.91 | 1.69 |
| 2025-05-21 | 5.77 | 5.70 | -0.05 | -0.87 | 34983.00 | 2000.89 | 0.98 |
| 2025-05-20 | 5.73 | 5.75 | 0.03 | 0.52 | 34688.00 | 1984.31 | 0.97 |
| 2025-05-19 | 5.66 | 5.72 | 0.06 | 1.06 | 54429.01 | 3097.36 | 1.52 |
| 2025-05-16 | 5.60 | 5.66 | 0.06 | 1.07 | 42605.00 | 2405.98 | 1.19 |
| 2025-05-15 | 5.62 | 5.60 | -0.04 | -0.71 | 39205.00 | 2204.93 | 1.09 |
| 2025-05-14 | 5.61 | 5.64 | 0.02 | 0.36 | 51793.02 | 2916.06 | 1.44 |
| 2025-05-13 | 5.63 | 5.62 | 0.03 | 0.54 | 88231.00 | 4962.28 | 2.46 |
| 2025-05-12 | 5.60 | 5.59 | 0.00 | 0.00 | 58123.00 | 3231.78 | 1.62 |
| 2025-05-09 | 5.57 | 5.59 | 0.01 | 0.18 | 67270.00 | 3767.25 | 1.88 |
| 2025-05-08 | 5.48 | 5.58 | 0.07 | 1.27 | 58312.00 | 3250.58 | 1.63 |
| 2025-05-07 | 5.51 | 5.51 | 0.03 | 0.55 | 61770.03 | 3411.92 | 1.72 |
| 2025-05-06 | 5.35 | 5.48 | 0.13 | 2.43 | 56467.00 | 3070.89 | 1.58 |
| 2025-04-30 | 5.31 | 5.35 | 0.03 | 0.56 | 48713.00 | 2617.63 | 1.36 |
| 2025-04-29 | 5.37 | 5.32 | 0.00 | 0.00 | 67506.00 | 3595.16 | 1.88 |
| 2025-04-28 | 5.44 | 5.32 | -0.10 | -1.85 | 79880.00 | 4297.13 | 2.23 |
| 2025-04-25 | 5.37 | 5.42 | 0.05 | 0.93 | 43634.01 | 2362.48 | 1.22 |
| 2025-04-24 | 5.38 | 5.37 | 0.01 | 0.19 | 44476.00 | 2383.81 | 1.24 |
| 2025-04-23 | 5.37 | 5.36 | -0.02 | -0.37 | 36115.02 | 1938.54 | 1.01 |
| 2025-04-22 | 5.34 | 5.38 | 0.04 | 0.75 | 55651.50 | 2991.31 | 1.55 |
| 2025-04-21 | 5.24 | 5.34 | 0.10 | 1.91 | 65147.00 | 3465.52 | 1.82 |
| 2025-04-18 | 5.23 | 5.24 | 0.00 | 0.00 | 37042.00 | 1931.11 | 1.03 |
| 2025-04-17 | 5.17 | 5.24 | 0.07 | 1.35 | 47316.50 | 2483.53 | 1.32 |
| 2025-04-16 | 5.25 | 5.17 | -0.08 | -1.52 | 53685.00 | 2775.04 | 1.50 |
| 2025-04-15 | 5.25 | 5.25 | 0.01 | 0.19 | 40542.02 | 2122.91 | 1.13 |
| 2025-04-14 | 5.11 | 5.24 | 0.18 | 3.56 | 79946.00 | 4176.66 | 2.23 |
| 2025-04-11 | 5.03 | 5.06 | -0.01 | -0.20 | 51719.00 | 2628.48 | 1.44 |
| 2025-04-10 | 4.98 | 5.07 | 0.12 | 2.42 | 90843.30 | 4628.02 | 2.53 |
| 2025-04-09 | 4.71 | 4.95 | 0.19 | 3.99 | 112511.00 | 5329.55 | 3.14 |
| 2025-04-08 | 4.90 | 4.76 | -0.21 | -4.23 | 132513.00 | 6370.90 | 3.70 |
| 2025-04-07 | 5.35 | 4.97 | -0.55 | -9.96 | 74533.00 | 3764.12 | 2.08 |
| 2025-04-03 | 5.41 | 5.52 | 0.08 | 1.47 | 79421.00 | 4357.97 | 2.22 |
| 2025-04-02 | 5.49 | 5.44 | -0.05 | -0.91 | 40998.00 | 2235.58 | 1.14 |
| 2025-04-01 | 5.35 | 5.49 | 0.16 | 3.00 | 84821.00 | 4654.28 | 2.37 |
| 2025-03-31 | 5.42 | 5.33 | -0.10 | -1.84 | 66875.00 | 3552.46 | 1.87 |
| 2025-03-28 | 5.60 | 5.43 | -0.16 | -2.86 | 74069.01 | 4033.12 | 2.07 |
| 2025-03-27 | 5.69 | 5.59 | -0.05 | -0.89 | 63268.00 | 3539.63 | 1.76 |
| 2025-03-26 | 5.54 | 5.64 | 0.12 | 2.17 | 76347.00 | 4290.77 | 2.13 |
| 2025-03-25 | 5.46 | 5.52 | 0.06 | 1.10 | 73534.00 | 4026.08 | 2.05 |
| 2025-03-24 | 5.69 | 5.46 | -0.27 | -4.71 | 98482.65 | 5444.75 | 2.75 |
| 2025-03-21 | 5.71 | 5.73 | -0.01 | -0.17 | 68632.13 | 3932.49 | 1.91 |
| 2025-03-20 | 5.76 | 5.74 | -0.02 | -0.35 | 48512.01 | 2786.91 | 1.35 |
| 2025-03-19 | 5.77 | 5.76 | -0.02 | -0.35 | 39747.01 | 2288.03 | 1.11 |
| 2025-03-18 | 5.80 | 5.78 | 0.00 | 0.00 | 47924.00 | 2754.86 | 1.34 |
| 2025-03-17 | 5.68 | 5.78 | 0.14 | 2.48 | 100646.90 | 5773.49 | 2.81 |
| 2025-03-14 | 5.59 | 5.64 | 0.05 | 0.89 | 71395.00 | 4000.65 | 1.99 |
| 2025-03-13 | 5.63 | 5.59 | 0.01 | 0.18 | 59330.34 | 3289.03 | 1.66 |
| 2025-03-12 | 5.60 | 5.58 | 0.01 | 0.18 | 53083.12 | 2962.14 | 1.48 |
| 2025-03-11 | 5.48 | 5.57 | 0.07 | 1.27 | 68957.00 | 3807.17 | 1.92 |
| 2025-03-10 | 5.45 | 5.50 | 0.05 | 0.92 | 44441.00 | 2449.26 | 1.24 |
| 2025-03-07 | 5.49 | 5.45 | -0.05 | -0.91 | 44544.00 | 2440.06 | 1.24 |
| 2025-03-06 | 5.44 | 5.50 | 0.05 | 0.92 | 58869.00 | 3229.63 | 1.64 |
| 2025-03-05 | 5.51 | 5.45 | -0.06 | -1.09 | 60946.51 | 3299.00 | 1.70 |
| 2025-03-04 | 5.44 | 5.51 | 0.03 | 0.55 | 39148.00 | 2148.10 | 1.09 |
| 2025-03-03 | 5.43 | 5.48 | 0.06 | 1.11 | 65941.62 | 3636.50 | 1.84 |
| 2025-02-28 | 5.50 | 5.42 | -0.11 | -1.99 | 77720.01 | 4285.29 | 2.17 |
| 2025-02-27 | 5.51 | 5.53 | 0.03 | 0.55 | 56068.01 | 3070.21 | 1.56 |
| 2025-02-26 | 5.45 | 5.50 | 0.08 | 1.48 | 44366.76 | 2439.41 | 1.24 |
| 2025-02-25 | 5.46 | 5.42 | -0.06 | -1.10 | 41318.01 | 2248.07 | 1.15 |
| 2025-02-24 | 5.44 | 5.48 | 0.06 | 1.11 | 58229.40 | 3196.07 | 1.62 |
| 2025-02-21 | 5.49 | 5.42 | -0.09 | -1.63 | 56165.41 | 3044.83 | 1.57 |
| 2025-02-20 | 5.46 | 5.51 | 0.06 | 1.10 | 43322.00 | 2375.65 | 1.21 |
| 2025-02-19 | 5.42 | 5.45 | 0.05 | 0.93 | 40856.01 | 2219.99 | 1.14 |
| 2025-02-18 | 5.56 | 5.40 | -0.16 | -2.88 | 53550.19 | 2936.80 | 1.49 |
| 2025-02-17 | 5.46 | 5.56 | 0.10 | 1.83 | 54785.02 | 3020.59 | 1.53 |
| 2025-02-14 | 5.51 | 5.46 | -0.06 | -1.09 | 34071.65 | 1869.78 | 0.95 |
| 2025-02-13 | 5.61 | 5.52 | -0.08 | -1.43 | 38745.01 | 2151.76 | 1.08 |
| 2025-02-12 | 5.60 | 5.60 | 0.03 | 0.54 | 36973.01 | 2059.99 | 1.03 |
| 2025-02-11 | 5.61 | 5.57 | -0.03 | -0.54 | 39108.35 | 2177.86 | 1.09 |
| 2025-02-10 | 5.53 | 5.60 | 0.09 | 1.63 | 53403.78 | 2976.89 | 1.49 |
| 2025-02-07 | 5.49 | 5.51 | 0.02 | 0.36 | 57990.00 | 3198.14 | 1.62 |
| 2025-02-06 | 5.46 | 5.49 | 0.02 | 0.37 | 46936.00 | 2550.92 | 1.31 |
| 2025-02-05 | 5.44 | 5.47 | 0.04 | 0.74 | 41051.50 | 2239.64 | 1.15 |
| 2025-01-27 | 5.40 | 5.43 | 0.04 | 0.74 | 51697.50 | 2833.78 | 1.44 |
| 2025-01-24 | 5.43 | 5.39 | -0.01 | -0.19 | 55144.50 | 2957.44 | 1.54 |
| 2025-01-23 | 5.44 | 5.40 | 0.02 | 0.37 | 46335.38 | 2524.54 | 1.29 |
| 2025-01-22 | 5.44 | 5.38 | -0.08 | -1.47 | 35215.50 | 1901.74 | 0.98 |
| 2025-01-21 | 5.50 | 5.46 | 0.00 | 0.00 | 72195.93 | 3958.55 | 2.01 |
日K线
周K线
月K线
