德明利(001309)股票信息
| 股票代码 | 001309 |
| 股票名称 | 德明利 |
| 最新价/元 | 83.90 |
| 涨跌额/元 | 4.77 |
| 涨跌幅/% | 6.03 |
| 买入/元 | 83.90 |
| 卖出/元 | 83.91 |
| 昨收/元 | 79.13 |
| 今开/元 | 79.12 |
| 最高/元 | 85.50 |
| 最低/元 | 79.11 |
| 成交量/手 | 134614.50 |
| 成交额/万 | 112446.90 |
| 股净值/元 | 35.25 |
| 市净率 | 7.84 |
| 总市值/万 | 1900154.01 |
| 流通值/万 | 1340512.64 |
| 换手率/% | 8.43 |
| 入市日期 | 2022-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
德明利(001309)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 79.12 | 83.90 | 4.77 | 6.03 | 134614.50 | 112446.90 | 8.43 |
| 2025-07-22 | 81.60 | 79.13 | -2.57 | -3.15 | 75597.69 | 60387.89 | 5.27 |
| 2025-07-21 | 82.23 | 81.70 | -0.52 | -0.63 | 33762.79 | 27648.14 | 2.36 |
| 2025-07-18 | 83.03 | 82.22 | -1.45 | -1.73 | 41740.76 | 34583.86 | 2.91 |
| 2025-07-17 | 83.40 | 83.67 | 0.11 | 0.13 | 51670.08 | 43236.44 | 3.60 |
| 2025-07-16 | 83.44 | 83.56 | 0.60 | 0.72 | 60548.56 | 51298.39 | 4.22 |
| 2025-07-15 | 83.29 | 82.96 | -0.34 | -0.41 | 47012.29 | 38757.50 | 3.28 |
| 2025-07-14 | 80.70 | 83.30 | 2.20 | 2.71 | 67038.13 | 55480.21 | 4.68 |
| 2025-07-11 | 82.52 | 81.10 | -2.00 | -2.41 | 73726.98 | 59724.85 | 5.14 |
| 2025-07-10 | 86.80 | 83.10 | -3.69 | -4.25 | 76700.70 | 64248.77 | 5.35 |
| 2025-07-09 | 121.30 | 121.80 | 0.45 | 0.37 | 45788.75 | 55979.25 | 4.47 |
| 2025-07-08 | 121.79 | 121.35 | -0.41 | -0.34 | 48246.24 | 58481.66 | 4.71 |
| 2025-07-07 | 120.00 | 121.76 | 0.38 | 0.31 | 62111.90 | 76268.27 | 6.07 |
| 2025-07-04 | 118.31 | 121.38 | 3.08 | 2.60 | 78762.00 | 93332.92 | 7.69 |
| 2025-07-03 | 122.00 | 118.30 | -3.70 | -3.03 | 61789.66 | 73530.43 | 6.03 |
| 2025-07-02 | 118.99 | 122.00 | 3.31 | 2.79 | 66320.58 | 80670.15 | 6.48 |
| 2025-07-01 | 118.01 | 118.69 | 0.35 | 0.30 | 44965.65 | 53263.44 | 4.39 |
| 2025-06-30 | 123.20 | 118.34 | -5.16 | -4.18 | 72406.06 | 87291.22 | 8.26 |
| 2025-06-27 | 123.89 | 123.50 | -0.38 | -0.31 | 38304.62 | 47417.11 | 4.37 |
| 2025-06-26 | 127.80 | 123.88 | -3.42 | -2.69 | 45861.26 | 57533.74 | 5.23 |
| 2025-06-25 | 124.35 | 127.30 | 3.26 | 2.63 | 50990.18 | 63900.33 | 5.82 |
| 2025-06-24 | 124.58 | 124.04 | 0.44 | 0.36 | 44010.68 | 54152.82 | 5.02 |
| 2025-06-23 | 122.00 | 123.60 | -0.65 | -0.52 | 40049.48 | 49770.07 | 4.57 |
| 2025-06-20 | 130.51 | 124.25 | -6.26 | -4.80 | 45697.71 | 57704.98 | 5.21 |
| 2025-06-19 | 132.94 | 130.51 | -2.54 | -1.91 | 46873.15 | 61675.33 | 5.35 |
| 2025-06-18 | 126.28 | 133.05 | 5.69 | 4.47 | 88221.76 | 115380.20 | 10.07 |
| 2025-06-17 | 122.23 | 127.36 | 6.42 | 5.31 | 65851.65 | 81448.05 | 7.51 |
| 2025-06-16 | 118.91 | 120.94 | 1.16 | 0.97 | 32301.00 | 39420.59 | 3.69 |
| 2025-06-13 | 120.01 | 119.78 | -2.85 | -2.32 | 21822.64 | 26177.89 | 2.49 |
| 2025-06-12 | 121.11 | 122.63 | 2.25 | 1.87 | 38791.30 | 47423.96 | 4.43 |
| 2025-06-11 | 118.27 | 120.38 | 1.87 | 1.58 | 52995.46 | 64818.91 | 6.05 |
| 2025-06-10 | 119.99 | 118.51 | -2.34 | -1.94 | 32705.77 | 38746.55 | 3.73 |
| 2025-06-09 | 119.99 | 120.85 | 1.59 | 1.33 | 45035.20 | 54185.27 | 5.14 |
| 2025-06-06 | 123.00 | 119.26 | -3.61 | -2.94 | 58683.42 | 70292.59 | 6.70 |
| 2025-06-05 | 112.50 | 122.87 | 11.17 | 10.00 | 76765.48 | 91005.22 | 8.76 |
| 2025-06-04 | 106.07 | 111.70 | 5.79 | 5.47 | 51926.41 | 57734.29 | 5.93 |
| 2025-06-03 | 105.50 | 105.91 | -0.21 | -0.20 | 16856.17 | 17934.41 | 1.92 |
| 2025-05-30 | 109.00 | 106.12 | -3.58 | -3.26 | 19698.00 | 21010.78 | 2.25 |
| 2025-05-29 | 107.00 | 109.70 | 2.90 | 2.72 | 33195.33 | 36289.79 | 3.79 |
| 2025-05-28 | 108.21 | 106.80 | -1.41 | -1.30 | 25403.86 | 27188.38 | 2.90 |
| 2025-05-27 | 111.99 | 108.21 | -3.79 | -3.38 | 26479.72 | 28920.96 | 3.02 |
| 2025-05-26 | 111.60 | 112.00 | 0.77 | 0.69 | 25318.30 | 28150.85 | 2.89 |
| 2025-05-23 | 112.80 | 111.23 | -1.67 | -1.48 | 24603.85 | 27722.97 | 2.81 |
| 2025-05-22 | 116.00 | 112.90 | -3.64 | -3.12 | 29607.82 | 33961.96 | 3.38 |
| 2025-05-21 | 117.70 | 116.54 | -1.78 | -1.50 | 20802.20 | 24180.36 | 2.37 |
| 2025-05-20 | 118.00 | 118.32 | -0.17 | -0.14 | 14334.64 | 16962.66 | 1.64 |
| 2025-05-19 | 120.00 | 118.49 | -1.18 | -0.99 | 24146.86 | 28455.83 | 2.76 |
| 2025-05-16 | 123.43 | 119.67 | -3.90 | -3.16 | 34961.67 | 42062.42 | 3.99 |
| 2025-05-15 | 127.36 | 123.57 | -3.81 | -2.99 | 26642.82 | 33322.40 | 3.04 |
| 2025-05-14 | 128.61 | 127.38 | -1.11 | -0.86 | 39318.86 | 50547.78 | 4.49 |
| 2025-05-13 | 127.41 | 128.49 | 2.38 | 1.89 | 55889.86 | 72790.91 | 6.38 |
| 2025-05-12 | 123.80 | 126.11 | 2.61 | 2.11 | 32821.30 | 41567.96 | 3.75 |
| 2025-05-09 | 127.50 | 123.50 | -4.91 | -3.82 | 31608.96 | 39358.46 | 3.61 |
| 2025-05-08 | 127.10 | 128.41 | 0.81 | 0.64 | 29601.37 | 37747.10 | 3.38 |
| 2025-05-07 | 131.00 | 127.60 | -2.03 | -1.57 | 30851.84 | 39593.37 | 3.52 |
| 2025-05-06 | 127.50 | 129.63 | 2.13 | 1.67 | 50060.04 | 64368.52 | 5.71 |
| 2025-04-30 | 121.00 | 127.50 | 0.92 | 0.73 | 69098.61 | 86049.27 | 7.88 |
| 2025-04-29 | 122.56 | 126.58 | 4.30 | 3.52 | 43977.25 | 54634.35 | 5.02 |
| 2025-04-28 | 125.16 | 122.28 | -5.82 | -4.54 | 59243.21 | 72907.65 | 6.76 |
| 2025-04-25 | 127.78 | 128.10 | 0.71 | 0.56 | 35493.78 | 45564.73 | 4.05 |
| 2025-04-24 | 129.31 | 127.39 | -1.98 | -1.53 | 37993.64 | 48361.44 | 4.34 |
| 2025-04-23 | 129.35 | 129.37 | -0.63 | -0.49 | 38004.52 | 49191.88 | 4.34 |
| 2025-04-22 | 131.80 | 130.00 | -2.62 | -1.98 | 40911.31 | 52986.52 | 4.67 |
| 2025-04-21 | 128.00 | 132.62 | 2.97 | 2.29 | 60991.41 | 79102.30 | 6.96 |
| 2025-04-18 | 132.77 | 129.65 | -4.32 | -3.23 | 48770.12 | 64139.61 | 5.57 |
| 2025-04-17 | 125.51 | 133.97 | 6.98 | 5.50 | 70764.09 | 94272.20 | 8.07 |
| 2025-04-16 | 127.89 | 126.99 | -1.40 | -1.09 | 50069.92 | 63773.21 | 5.71 |
| 2025-04-15 | 127.80 | 128.39 | 0.59 | 0.46 | 53396.06 | 68754.98 | 6.09 |
| 2025-04-14 | 127.58 | 127.80 | 5.12 | 4.17 | 55080.70 | 69472.45 | 6.29 |
| 2025-04-11 | 113.57 | 122.68 | 7.11 | 6.15 | 79858.92 | 96646.10 | 9.11 |
| 2025-04-10 | 114.91 | 115.57 | 4.11 | 3.69 | 66818.46 | 77844.50 | 7.62 |
| 2025-04-09 | 101.47 | 111.46 | 7.83 | 7.56 | 85333.00 | 90603.56 | 9.74 |
| 2025-04-08 | 109.04 | 103.63 | -10.36 | -9.09 | 97974.79 | 102668.15 | 11.18 |
| 2025-04-07 | 114.19 | 113.99 | -12.67 | -10.00 | 22020.90 | 25330.11 | 2.51 |
| 2025-04-03 | 128.00 | 126.66 | -2.73 | -2.11 | 40531.80 | 51581.68 | 4.63 |
| 2025-04-02 | 126.65 | 129.39 | 2.73 | 2.16 | 56371.35 | 73288.03 | 6.43 |
| 2025-04-01 | 130.48 | 126.66 | -3.50 | -2.69 | 45470.20 | 57830.01 | 5.19 |
| 2025-03-31 | 127.75 | 130.16 | 2.39 | 1.87 | 48728.35 | 62608.85 | 5.56 |
| 2025-03-28 | 128.83 | 127.77 | 0.03 | 0.02 | 40762.22 | 52320.97 | 4.65 |
| 2025-03-27 | 126.14 | 127.74 | 2.26 | 1.80 | 57977.32 | 74904.23 | 6.62 |
| 2025-03-26 | 123.12 | 125.48 | -0.02 | -0.02 | 39258.52 | 49487.21 | 4.48 |
| 2025-03-25 | 133.50 | 125.50 | -6.59 | -4.99 | 59530.16 | 75921.33 | 6.79 |
| 2025-03-24 | 134.00 | 132.09 | -2.26 | -1.68 | 54360.58 | 71466.66 | 6.20 |
| 2025-03-21 | 139.50 | 134.35 | -6.13 | -4.36 | 62785.68 | 85207.23 | 7.16 |
| 2025-03-20 | 142.44 | 140.48 | -2.54 | -1.78 | 40244.80 | 56908.56 | 4.59 |
| 2025-03-19 | 149.00 | 143.02 | -6.67 | -4.46 | 52388.05 | 75907.80 | 5.98 |
| 2025-03-18 | 151.05 | 149.69 | -1.40 | -0.93 | 47145.50 | 71511.72 | 5.38 |
| 2025-03-17 | 145.31 | 151.09 | 5.25 | 3.60 | 63697.40 | 95398.11 | 7.27 |
| 2025-03-14 | 140.00 | 145.84 | 6.06 | 4.34 | 66438.98 | 95792.85 | 7.58 |
| 2025-03-13 | 153.00 | 139.78 | -12.01 | -7.91 | 74268.19 | 106927.28 | 8.47 |
| 2025-03-12 | 151.00 | 151.79 | 1.06 | 0.70 | 54793.00 | 83847.59 | 6.25 |
| 2025-03-11 | 150.00 | 150.73 | -2.77 | -1.81 | 53638.41 | 79898.55 | 6.12 |
| 2025-03-10 | 152.62 | 153.50 | -1.16 | -0.75 | 77642.27 | 118447.26 | 8.86 |
| 2025-03-07 | 142.32 | 154.66 | 10.28 | 7.12 | 128856.94 | 195662.92 | 14.70 |
| 2025-03-06 | 144.99 | 144.38 | 0.69 | 0.48 | 74039.47 | 107809.55 | 8.45 |
| 2025-03-05 | 144.50 | 143.69 | -1.27 | -0.88 | 77170.60 | 109840.59 | 8.81 |
| 2025-03-04 | 138.00 | 144.96 | 3.21 | 2.27 | 117599.21 | 165835.57 | 13.42 |
| 2025-03-03 | 155.89 | 141.75 | -15.75 | -10.00 | 122410.20 | 179455.96 | 13.97 |
| 2025-02-28 | 157.00 | 157.50 | -1.09 | -0.69 | 123627.38 | 195075.47 | 14.11 |
| 2025-02-27 | 155.00 | 158.59 | 9.14 | 6.12 | 119628.07 | 185367.92 | 13.65 |
日K线
周K线
月K线
