德冠新材(001378)股票信息
| 股票代码 | 001378 |
| 股票名称 | 德冠新材 |
| 最新价/元 | 24.63 |
| 涨跌额/元 | 2.03 |
| 涨跌幅/% | 8.98 |
| 买入/元 | 24.63 |
| 卖出/元 | 24.64 |
| 昨收/元 | 22.60 |
| 今开/元 | 23.32 |
| 最高/元 | 24.85 |
| 最低/元 | 23.23 |
| 成交量/手 | 42179.33 |
| 成交额/万 | 10165.39 |
| 股净值/元 | 21.42 |
| 市净率 | 1.75 |
| 总市值/万 | 328400.66 |
| 流通值/万 | 79375.65 |
| 换手率/% | 13.09 |
| 入市日期 | 1970-01-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
德冠新材(001378)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 | 23.32 | 24.63 | 2.03 | 8.98 | 42179.33 | 10165.39 | 13.09 |
| 2024-09-27 | 21.85 | 22.60 | 1.10 | 5.12 | 22212.93 | 4951.02 | 6.89 |
| 2024-09-26 | 20.94 | 21.50 | 0.50 | 2.38 | 11425.66 | 2429.75 | 3.55 |
| 2024-09-25 | 21.02 | 21.00 | 0.10 | 0.48 | 12531.38 | 2653.86 | 3.89 |
| 2024-09-24 | 20.27 | 20.90 | 0.67 | 3.31 | 8774.15 | 1803.45 | 2.72 |
| 2024-09-23 | 20.17 | 20.23 | 0.06 | 0.30 | 2931.10 | 592.12 | 0.91 |
| 2024-09-20 | 20.48 | 20.17 | -0.22 | -1.08 | 4272.44 | 864.61 | 1.33 |
| 2024-09-19 | 20.17 | 20.39 | 0.44 | 2.21 | 5798.69 | 1179.05 | 1.80 |
| 2024-09-18 | 20.31 | 19.95 | -0.27 | -1.34 | 4847.94 | 968.28 | 1.50 |
| 2024-09-13 | 20.90 | 20.22 | -0.67 | -3.21 | 8061.05 | 1649.06 | 2.50 |
| 2024-09-12 | 21.19 | 20.89 | -0.30 | -1.42 | 5696.20 | 1201.89 | 1.77 |
| 2024-09-11 | 21.20 | 21.19 | -0.03 | -0.14 | 4408.00 | 936.33 | 1.37 |
| 2024-09-10 | 21.18 | 21.22 | 0.19 | 0.90 | 4567.00 | 963.18 | 1.42 |
| 2024-09-09 | 20.88 | 21.03 | 0.03 | 0.14 | 4408.32 | 930.44 | 1.37 |
| 2024-09-06 | 21.56 | 21.00 | -0.56 | -2.60 | 5654.61 | 1201.73 | 1.75 |
| 2024-09-05 | 21.64 | 21.56 | 0.00 | 0.00 | 4901.60 | 1057.58 | 1.52 |
| 2024-09-04 | 21.53 | 21.56 | 0.00 | 0.00 | 7443.28 | 1609.68 | 2.31 |
| 2024-09-03 | 21.27 | 21.56 | 0.28 | 1.32 | 5643.57 | 1213.47 | 1.75 |
| 2024-09-02 | 21.57 | 21.28 | -0.30 | -1.39 | 6668.00 | 1435.98 | 2.07 |
| 2024-08-30 | 21.35 | 21.58 | 0.19 | 0.89 | 9698.45 | 2098.64 | 3.01 |
| 2024-08-29 | 21.21 | 21.39 | 0.19 | 0.90 | 5157.55 | 1101.61 | 1.60 |
| 2024-08-28 | 20.95 | 21.20 | 0.21 | 1.00 | 5018.55 | 1058.97 | 1.56 |
| 2024-08-27 | 21.25 | 20.99 | -0.26 | -1.22 | 4633.00 | 976.38 | 1.44 |
| 2024-08-26 | 20.83 | 21.25 | 0.42 | 2.02 | 7296.00 | 1548.32 | 2.26 |
| 2024-08-23 | 21.48 | 20.83 | -0.39 | -1.84 | 7111.00 | 1492.09 | 2.21 |
| 2024-08-22 | 22.09 | 21.22 | -0.76 | -3.46 | 9368.65 | 2015.71 | 2.91 |
| 2024-08-21 | 21.96 | 21.98 | 0.02 | 0.09 | 4105.50 | 902.52 | 1.27 |
| 2024-08-20 | 22.49 | 21.96 | -0.52 | -2.31 | 7663.98 | 1699.20 | 2.38 |
| 2024-08-19 | 22.80 | 22.48 | -0.26 | -1.14 | 6817.54 | 1538.23 | 2.12 |
| 2024-08-16 | 22.83 | 22.74 | -0.09 | -0.39 | 5113.00 | 1167.94 | 1.59 |
| 2024-08-15 | 22.89 | 22.83 | -0.04 | -0.18 | 7120.00 | 1622.79 | 2.21 |
| 2024-08-14 | 23.28 | 22.87 | -0.42 | -1.80 | 6475.63 | 1495.56 | 2.01 |
| 2024-08-13 | 22.96 | 23.29 | 0.33 | 1.44 | 6796.57 | 1566.42 | 2.11 |
| 2024-08-12 | 23.19 | 22.96 | -0.23 | -0.99 | 7263.54 | 1672.33 | 2.25 |
| 2024-08-09 | 23.30 | 23.19 | -0.10 | -0.43 | 8414.05 | 1960.30 | 2.61 |
| 2024-08-08 | 23.58 | 23.29 | -0.34 | -1.44 | 13614.13 | 3168.30 | 4.23 |
| 2024-08-07 | 24.36 | 23.63 | -0.94 | -3.83 | 27622.53 | 6607.89 | 8.57 |
| 2024-08-06 | 25.28 | 24.57 | -0.46 | -1.84 | 25156.50 | 6226.50 | 7.81 |
| 2024-08-05 | 25.99 | 25.03 | -0.86 | -3.32 | 27807.00 | 7157.49 | 8.63 |
| 2024-08-02 | 25.00 | 25.89 | 0.68 | 2.70 | 40166.54 | 10367.67 | 12.47 |
| 2024-08-01 | 25.65 | 25.21 | -0.66 | -2.55 | 30999.46 | 7912.47 | 9.62 |
| 2024-07-31 | 25.50 | 25.87 | 0.03 | 0.12 | 41654.40 | 10678.89 | 12.93 |
| 2024-07-30 | 24.70 | 25.84 | 0.99 | 3.98 | 29707.52 | 7511.16 | 9.22 |
| 2024-07-29 | 25.29 | 24.85 | -0.47 | -1.86 | 16698.22 | 4166.01 | 5.18 |
| 2024-07-26 | 25.00 | 25.32 | 0.32 | 1.28 | 31339.23 | 7854.20 | 9.73 |
| 2024-07-25 | 24.14 | 25.00 | 0.71 | 2.92 | 28027.14 | 6923.61 | 8.70 |
| 2024-07-24 | 23.14 | 24.29 | 0.88 | 3.76 | 28123.49 | 6773.74 | 8.73 |
| 2024-07-23 | 23.02 | 23.41 | 0.28 | 1.21 | 16712.49 | 3973.09 | 5.19 |
| 2024-07-22 | 23.05 | 23.13 | 0.10 | 0.43 | 5286.72 | 1222.93 | 1.64 |
| 2024-07-19 | 22.86 | 23.03 | 0.51 | 2.27 | 6673.20 | 1531.60 | 2.07 |
| 2024-07-18 | 22.76 | 22.52 | -0.24 | -1.05 | 5623.49 | 1265.47 | 1.75 |
| 2024-07-17 | 22.97 | 22.76 | -0.21 | -0.91 | 4521.00 | 1032.69 | 1.40 |
| 2024-07-16 | 22.85 | 22.97 | 0.12 | 0.53 | 3576.45 | 818.85 | 1.11 |
| 2024-07-15 | 23.36 | 22.85 | -0.44 | -1.89 | 4576.62 | 1051.16 | 1.42 |
| 2024-07-12 | 23.49 | 23.29 | -0.24 | -1.02 | 5068.00 | 1188.07 | 1.57 |
| 2024-07-11 | 23.38 | 23.53 | 0.60 | 2.62 | 8988.42 | 2106.57 | 2.79 |
| 2024-07-10 | 22.89 | 22.93 | -0.02 | -0.09 | 5519.35 | 1272.00 | 1.71 |
| 2024-07-09 | 22.45 | 22.95 | 0.51 | 2.27 | 6871.24 | 1552.37 | 2.13 |
| 2024-07-08 | 23.09 | 22.44 | -0.78 | -3.36 | 5736.68 | 1300.18 | 1.78 |
| 2024-07-05 | 22.90 | 23.22 | 0.28 | 1.22 | 4346.48 | 999.83 | 1.35 |
| 2024-07-04 | 23.54 | 22.94 | -0.70 | -2.96 | 7895.73 | 1836.10 | 2.45 |
| 2024-07-03 | 23.99 | 23.64 | -0.31 | -1.29 | 5386.07 | 1280.46 | 1.67 |
| 2024-07-02 | 24.00 | 23.95 | 0.03 | 0.13 | 6108.37 | 1470.96 | 1.90 |
| 2024-07-01 | 24.15 | 23.92 | 0.06 | 0.25 | 4863.98 | 1159.38 | 1.51 |
| 2024-06-28 | 24.01 | 23.86 | -0.12 | -0.50 | 6230.33 | 1500.35 | 1.93 |
| 2024-06-27 | 24.38 | 23.98 | -0.43 | -1.76 | 6349.27 | 1541.01 | 1.97 |
| 2024-06-26 | 23.66 | 24.41 | 0.75 | 3.17 | 7669.35 | 1847.39 | 2.38 |
| 2024-06-25 | 23.56 | 23.66 | 0.10 | 0.42 | 5738.56 | 1364.63 | 1.78 |
| 2024-06-24 | 24.80 | 23.56 | -1.17 | -4.73 | 10199.47 | 2440.75 | 3.17 |
| 2024-06-21 | 24.75 | 24.73 | -0.03 | -0.12 | 5488.23 | 1354.25 | 1.70 |
| 2024-06-20 | 25.66 | 24.76 | -0.81 | -3.17 | 8712.39 | 2185.33 | 2.70 |
| 2024-06-19 | 25.76 | 25.57 | -0.18 | -0.70 | 5914.41 | 1514.24 | 1.84 |
| 2024-06-18 | 25.38 | 25.75 | 0.39 | 1.54 | 8013.36 | 2062.78 | 2.49 |
| 2024-06-17 | 25.30 | 25.36 | -0.05 | -0.20 | 5925.00 | 1504.89 | 1.84 |
| 2024-06-14 | 25.60 | 25.41 | -0.35 | -1.36 | 9377.25 | 2391.74 | 2.91 |
| 2024-06-13 | 25.84 | 25.76 | -0.08 | -0.31 | 11016.96 | 2854.28 | 3.42 |
| 2024-06-12 | 25.24 | 25.84 | 0.61 | 2.42 | 11669.59 | 2999.37 | 3.62 |
| 2024-06-11 | 24.96 | 25.23 | 0.27 | 1.08 | 7774.14 | 1932.48 | 2.41 |
| 2024-06-07 | 24.32 | 24.96 | 0.67 | 2.76 | 8706.03 | 2155.54 | 2.70 |
| 2024-06-06 | 25.35 | 24.29 | -1.15 | -4.52 | 13587.80 | 3363.49 | 4.22 |
| 2024-06-05 | 25.59 | 25.44 | -0.39 | -1.51 | 8798.53 | 2259.24 | 2.73 |
| 2024-06-04 | 26.50 | 25.83 | -0.68 | -2.57 | 13384.62 | 3453.72 | 4.15 |
| 2024-06-03 | 27.31 | 26.51 | -0.82 | -3.00 | 13830.32 | 3695.22 | 4.29 |
| 2024-05-31 | 27.16 | 27.33 | 0.17 | 0.63 | 9771.61 | 2664.13 | 3.03 |
| 2024-05-30 | 27.50 | 27.16 | -0.53 | -1.91 | 14467.69 | 3964.27 | 4.49 |
| 2024-05-29 | 27.36 | 27.69 | 0.51 | 1.88 | 15273.49 | 4208.94 | 4.74 |
| 2024-05-28 | 28.28 | 27.63 | -0.79 | -2.78 | 15023.03 | 4176.31 | 4.66 |
| 2024-05-27 | 28.00 | 28.42 | 0.52 | 1.86 | 17737.41 | 5020.89 | 5.50 |
| 2024-05-24 | 29.25 | 27.90 | -1.47 | -5.01 | 29806.82 | 8466.37 | 9.25 |
| 2024-05-23 | 29.09 | 29.37 | 0.39 | 1.35 | 38388.57 | 11275.68 | 11.91 |
| 2024-05-22 | 28.55 | 28.98 | 0.36 | 1.26 | 20827.15 | 6018.04 | 6.46 |
| 2024-05-21 | 28.42 | 28.62 | 0.13 | 0.46 | 13668.63 | 3900.57 | 4.24 |
| 2024-05-20 | 28.60 | 28.49 | -0.18 | -0.63 | 13277.60 | 3794.17 | 4.12 |
| 2024-05-17 | 28.02 | 28.67 | 0.57 | 2.03 | 20448.74 | 5828.12 | 6.35 |
| 2024-05-16 | 28.13 | 28.10 | 0.25 | 0.90 | 11319.66 | 3196.05 | 3.51 |
| 2024-05-15 | 28.19 | 27.85 | -0.33 | -1.17 | 11197.17 | 3125.97 | 3.48 |
| 2024-05-14 | 28.12 | 28.18 | 0.20 | 0.72 | 10881.48 | 3064.19 | 3.38 |
| 2024-05-13 | 28.89 | 27.98 | -1.15 | -3.95 | 19712.17 | 5566.84 | 6.12 |
| 2024-05-10 | 29.48 | 29.13 | -0.17 | -0.58 | 18731.52 | 5460.59 | 5.81 |
| 2024-05-09 | 29.35 | 29.30 | 0.15 | 0.52 | 20423.46 | 6004.49 | 6.34 |
日K线
周K线
月K线
