德明利(001309)股票信息
| 股票代码 | 001309 |
| 股票名称 | 德明利 |
| 最新价/元 | 82.75 |
| 涨跌额/元 | 7.52 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 82.74 |
| 卖出/元 | 82.75 |
| 昨收/元 | 75.23 |
| 今开/元 | 80.00 |
| 最高/元 | 82.75 |
| 最低/元 | 76.72 |
| 成交量/手 | 104934.53 |
| 成交额/万 | 84315.26 |
| 股净值/元 | 376.14 |
| 市净率 | 8.05 |
| 总市值/万 | 1221276.06 |
| 流通值/万 | 721565.31 |
| 换手率/% | 12.03 |
| 入市日期 | 2022-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 80.00 | 82.75 | 7.52 | 10.00 | 104934.53 | 84315.26 | 12.03 |
| 2024-09-27 | 70.88 | 75.23 | 5.24 | 7.49 | 81696.99 | 59471.81 | 9.37 |
| 2024-09-26 | 67.40 | 69.99 | 3.69 | 5.57 | 60462.17 | 41259.59 | 6.93 |
| 2024-09-25 | 67.10 | 66.30 | -0.20 | -0.30 | 55863.49 | 37829.49 | 6.41 |
| 2024-09-24 | 62.62 | 66.50 | 3.99 | 6.38 | 54075.57 | 34952.60 | 6.20 |
| 2024-09-23 | 63.41 | 62.51 | -1.07 | -1.68 | 21142.34 | 13360.55 | 2.42 |
| 2024-09-20 | 64.10 | 63.58 | -0.42 | -0.66 | 21263.27 | 13515.58 | 2.44 |
| 2024-09-19 | 63.60 | 64.00 | 0.51 | 0.80 | 25111.13 | 16085.64 | 2.88 |
| 2024-09-18 | 63.90 | 63.49 | -0.41 | -0.64 | 20686.80 | 13072.86 | 2.37 |
| 2024-09-13 | 64.82 | 63.90 | -1.15 | -1.77 | 23029.08 | 14872.80 | 2.64 |
| 2024-09-12 | 66.00 | 65.05 | -0.65 | -0.99 | 17617.84 | 11566.39 | 2.02 |
| 2024-09-11 | 66.61 | 65.70 | -1.25 | -1.87 | 22551.62 | 14871.55 | 2.59 |
| 2024-09-10 | 66.05 | 66.95 | 0.88 | 1.33 | 23158.20 | 15401.40 | 2.66 |
| 2024-09-09 | 65.42 | 66.07 | 0.24 | 0.37 | 22638.16 | 14902.39 | 2.60 |
| 2024-09-06 | 68.14 | 65.83 | -2.37 | -3.48 | 32222.13 | 21502.66 | 3.70 |
| 2024-09-05 | 67.70 | 68.20 | 0.55 | 0.81 | 26580.48 | 18201.85 | 3.05 |
| 2024-09-04 | 69.06 | 67.65 | -2.93 | -4.15 | 45890.52 | 31201.42 | 5.26 |
| 2024-09-03 | 69.99 | 70.58 | 0.54 | 0.77 | 28382.22 | 19970.42 | 3.25 |
| 2024-09-02 | 74.00 | 70.04 | -5.31 | -7.05 | 72266.69 | 52021.57 | 8.29 |
| 2024-08-30 | 71.96 | 75.35 | 3.16 | 4.38 | 64189.60 | 47618.35 | 7.36 |
| 2024-08-29 | 70.30 | 72.19 | 1.24 | 1.75 | 37769.32 | 26929.43 | 4.33 |
| 2024-08-28 | 70.60 | 70.95 | 0.13 | 0.18 | 37699.90 | 26983.05 | 4.32 |
| 2024-08-27 | 69.79 | 70.82 | 1.00 | 1.43 | 44782.60 | 31877.42 | 5.14 |
| 2024-08-26 | 70.30 | 69.82 | -0.48 | -0.68 | 29424.00 | 20615.48 | 3.37 |
| 2024-08-23 | 71.00 | 70.30 | -1.08 | -1.51 | 28155.14 | 19789.26 | 3.23 |
| 2024-08-22 | 70.71 | 71.38 | 0.77 | 1.09 | 30678.44 | 21671.29 | 3.52 |
| 2024-08-21 | 71.40 | 70.61 | -1.29 | -1.79 | 26587.14 | 18953.26 | 3.05 |
| 2024-08-20 | 72.50 | 71.90 | -0.61 | -0.84 | 28613.07 | 20647.79 | 3.28 |
| 2024-08-19 | 72.25 | 72.51 | -0.21 | -0.29 | 39057.24 | 28578.17 | 4.48 |
| 2024-08-16 | 72.47 | 72.72 | 0.98 | 1.37 | 35734.70 | 25918.52 | 4.10 |
| 2024-08-15 | 70.31 | 71.74 | 0.71 | 1.00 | 34406.88 | 24703.28 | 3.95 |
| 2024-08-14 | 72.99 | 71.03 | -0.84 | -1.17 | 29103.60 | 20869.62 | 3.34 |
| 2024-08-13 | 71.10 | 71.87 | 1.13 | 1.60 | 28822.82 | 20602.02 | 3.31 |
| 2024-08-12 | 70.50 | 70.74 | -0.45 | -0.63 | 23033.32 | 16298.80 | 2.64 |
| 2024-08-09 | 72.03 | 71.19 | 0.18 | 0.25 | 34982.15 | 25146.99 | 4.01 |
| 2024-08-08 | 70.00 | 71.01 | 0.42 | 0.60 | 35977.86 | 25255.31 | 4.13 |
| 2024-08-07 | 71.59 | 70.59 | -1.31 | -1.82 | 31048.78 | 22059.77 | 3.56 |
| 2024-08-06 | 73.01 | 71.90 | 1.01 | 1.43 | 34571.29 | 24759.11 | 3.96 |
| 2024-08-05 | 73.88 | 70.89 | -4.41 | -5.86 | 54738.42 | 39944.13 | 6.28 |
| 2024-08-02 | 77.60 | 75.30 | -4.02 | -5.07 | 50101.82 | 38385.97 | 5.75 |
| 2024-08-01 | 78.95 | 79.32 | 0.50 | 0.63 | 53731.22 | 42706.55 | 6.16 |
| 2024-07-31 | 74.00 | 78.82 | 4.01 | 5.36 | 61966.18 | 47753.49 | 7.11 |
| 2024-07-30 | 74.99 | 74.81 | -0.77 | -1.02 | 45234.97 | 33521.91 | 5.19 |
| 2024-07-29 | 76.80 | 75.58 | -1.53 | -1.98 | 42351.60 | 32337.61 | 4.86 |
| 2024-07-26 | 76.47 | 77.11 | 0.36 | 0.47 | 53797.78 | 41220.88 | 6.17 |
| 2024-07-25 | 80.50 | 76.75 | -4.65 | -5.71 | 69063.02 | 54093.92 | 7.92 |
| 2024-07-24 | 83.19 | 81.40 | -1.79 | -2.15 | 43232.20 | 35843.12 | 4.96 |
| 2024-07-23 | 87.20 | 83.19 | -4.44 | -5.07 | 53850.80 | 45795.09 | 6.18 |
| 2024-07-22 | 86.86 | 87.63 | 0.44 | 0.51 | 42462.31 | 37262.69 | 4.87 |
| 2024-07-19 | 85.71 | 87.19 | 0.27 | 0.31 | 59280.46 | 52124.21 | 6.80 |
| 2024-07-18 | 87.49 | 86.92 | -2.59 | -2.89 | 84310.42 | 72489.90 | 9.67 |
| 2024-07-17 | 91.10 | 89.51 | -3.05 | -3.30 | 54895.55 | 49874.09 | 6.30 |
| 2024-07-16 | 93.00 | 92.56 | -0.54 | -0.58 | 86867.52 | 79307.81 | 9.96 |
| 2024-07-15 | 96.90 | 93.10 | -4.22 | -4.34 | 66807.41 | 63704.95 | 7.66 |
| 2024-07-12 | 96.99 | 97.32 | -1.39 | -1.41 | 63721.54 | 61330.54 | 7.31 |
| 2024-07-11 | 101.90 | 98.71 | -1.27 | -1.27 | 88789.16 | 88423.97 | 10.18 |
| 2024-07-10 | 97.00 | 99.98 | 0.50 | 0.50 | 109592.67 | 107831.25 | 12.57 |
| 2024-07-09 | 92.60 | 99.48 | 6.48 | 6.97 | 99195.86 | 95551.77 | 11.38 |
| 2024-07-08 | 92.10 | 93.00 | 1.99 | 2.19 | 64389.16 | 60016.61 | 7.38 |
| 2024-07-05 | 91.00 | 91.01 | -0.61 | -0.67 | 57508.74 | 51730.66 | 6.60 |
| 2024-07-04 | 93.50 | 91.62 | -2.38 | -2.53 | 54289.39 | 50313.50 | 6.23 |
| 2024-07-03 | 91.60 | 94.00 | 2.01 | 2.19 | 78147.57 | 72862.59 | 8.96 |
| 2024-07-02 | 91.88 | 91.99 | 0.27 | 0.29 | 75714.95 | 69525.37 | 8.68 |
| 2024-07-01 | 85.88 | 91.72 | 5.32 | 6.16 | 94133.33 | 84033.78 | 10.80 |
| 2024-06-28 | 84.29 | 86.40 | 1.09 | 1.28 | 53417.05 | 46146.72 | 6.13 |
| 2024-06-27 | 85.26 | 85.31 | -1.32 | -1.52 | 55702.10 | 48288.10 | 6.39 |
| 2024-06-26 | 82.01 | 86.63 | 5.11 | 6.27 | 55468.63 | 46869.47 | 6.36 |
| 2024-06-25 | 84.50 | 81.52 | -2.78 | -3.30 | 49223.63 | 40616.93 | 5.65 |
| 2024-06-24 | 87.80 | 84.30 | -4.08 | -4.62 | 59145.54 | 51548.64 | 6.78 |
| 2024-06-21 | 86.12 | 88.38 | 0.02 | 0.02 | 57832.54 | 50094.71 | 6.63 |
| 2024-06-20 | 89.18 | 88.36 | -2.15 | -2.38 | 74682.14 | 66804.66 | 8.56 |
| 2024-06-19 | 87.58 | 90.51 | 3.84 | 4.43 | 111860.80 | 100080.78 | 12.83 |
| 2024-06-18 | 87.99 | 86.67 | -1.19 | -1.35 | 67883.03 | 59171.16 | 7.78 |
| 2024-06-17 | 87.50 | 87.86 | -0.44 | -0.50 | 77636.71 | 67538.50 | 8.90 |
| 2024-06-14 | 82.00 | 88.30 | 4.58 | 5.47 | 129274.69 | 112174.00 | 14.83 |
| 2024-06-13 | 86.99 | 83.72 | -1.16 | -1.37 | 83661.58 | 71143.71 | 9.59 |
| 2024-06-12 | 83.50 | 84.88 | 0.63 | 0.75 | 86059.42 | 72280.57 | 9.87 |
| 2024-06-11 | 80.47 | 84.25 | 3.70 | 4.59 | 72164.61 | 59790.55 | 8.28 |
| 2024-06-07 | 80.50 | 80.55 | 0.05 | 0.06 | 38517.84 | 30973.92 | 4.42 |
| 2024-06-06 | 82.99 | 80.50 | -1.02 | -1.25 | 47316.87 | 38626.74 | 5.43 |
| 2024-06-05 | 83.20 | 81.52 | -1.82 | -2.18 | 44715.58 | 37184.58 | 5.13 |
| 2024-06-04 | 84.84 | 83.34 | -2.54 | -2.96 | 63123.67 | 52700.01 | 7.24 |
| 2024-06-03 | 84.85 | 85.88 | 2.48 | 2.97 | 97145.58 | 84232.70 | 11.14 |
| 2024-05-31 | 82.45 | 83.40 | 0.00 | 0.00 | 30019.69 | 24999.47 | 3.44 |
| 2024-05-30 | 82.01 | 83.40 | 1.00 | 1.21 | 54738.20 | 45935.71 | 6.28 |
| 2024-05-29 | 82.16 | 82.40 | -0.96 | -1.15 | 30641.30 | 25192.65 | 3.51 |
| 2024-05-28 | 84.00 | 83.36 | -1.18 | -1.40 | 44594.37 | 37588.66 | 5.11 |
| 2024-05-27 | 82.60 | 84.54 | 2.18 | 2.65 | 51519.17 | 42444.97 | 5.91 |
| 2024-05-24 | 86.74 | 82.36 | -3.67 | -4.27 | 67080.89 | 55907.26 | 7.69 |
| 2024-05-23 | 88.00 | 86.03 | -2.22 | -2.52 | 47759.30 | 41138.62 | 5.48 |
| 2024-05-22 | 89.47 | 88.25 | -1.95 | -2.16 | 43154.24 | 37993.16 | 4.95 |
| 2024-05-21 | 91.00 | 90.20 | -0.97 | -1.06 | 37019.57 | 33584.25 | 4.25 |
| 2024-05-20 | 88.00 | 91.17 | 2.30 | 2.59 | 49956.27 | 44785.42 | 5.73 |
| 2024-05-17 | 87.11 | 88.87 | 0.82 | 0.93 | 40295.16 | 35504.34 | 4.62 |
| 2024-05-16 | 90.44 | 88.05 | -0.77 | -0.87 | 41164.26 | 36559.43 | 4.72 |
| 2024-05-15 | 87.99 | 88.82 | 0.78 | 0.89 | 49240.90 | 43931.69 | 5.65 |
| 2024-05-14 | 88.76 | 88.04 | -0.04 | -0.05 | 48672.86 | 43354.09 | 5.58 |
| 2024-05-13 | 89.89 | 88.08 | -3.37 | -3.69 | 48701.11 | 43517.95 | 5.59 |
| 2024-05-10 | 96.80 | 91.45 | -5.36 | -5.54 | 66031.76 | 61020.34 | 7.57 |
| 2024-05-09 | 96.51 | 96.81 | -0.91 | -0.93 | 48638.44 | 47269.72 | 5.58 |
日K线
周K线
月K线
