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 | 22.97 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -0.78 |
| 买入/元 | 22.97 |
| 卖出/元 | 22.98 |
| 昨收/元 | 23.15 |
| 今开/元 | 23.10 |
| 最高/元 | 23.19 |
| 最低/元 | 22.95 |
| 成交量/手 | 10706.00 |
| 成交额/万 | 2470.46 |
| 股净值/元 | 32.81 |
| 市净率 | 1.60 |
| 总市值/万 | 306267.28 |
| 流通值/万 | 155936.32 |
| 换手率/% | 1.58 |
| 入市日期 | 1970-01-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.10 | 22.97 | -0.18 | -0.78 | 10706.00 | 2470.46 | 1.58 |
| 2025-07-22 | 23.28 | 23.15 | -0.14 | -0.60 | 10186.00 | 2358.32 | 1.50 |
| 2025-07-21 | 23.09 | 23.29 | 0.33 | 1.44 | 15747.20 | 3654.67 | 2.32 |
| 2025-07-18 | 22.88 | 22.96 | 0.10 | 0.44 | 7974.00 | 1828.63 | 1.17 |
| 2025-07-17 | 22.91 | 22.86 | -0.06 | -0.26 | 9592.00 | 2192.36 | 1.41 |
| 2025-07-16 | 22.58 | 22.92 | 0.35 | 1.55 | 17639.60 | 4029.86 | 2.60 |
| 2025-07-15 | 22.85 | 22.57 | -0.28 | -1.23 | 12480.33 | 2825.21 | 1.84 |
| 2025-07-14 | 22.61 | 22.85 | 0.30 | 1.33 | 15992.00 | 3639.25 | 2.36 |
| 2025-07-11 | 22.61 | 22.55 | -0.12 | -0.53 | 10266.00 | 2316.95 | 1.51 |
| 2025-07-10 | 22.56 | 22.67 | 0.11 | 0.49 | 11031.38 | 2499.20 | 1.62 |
| 2025-07-09 | 22.48 | 22.56 | 0.01 | 0.04 | 10757.05 | 2430.30 | 1.58 |
| 2025-07-08 | 22.36 | 22.55 | 0.24 | 1.08 | 16905.01 | 3802.52 | 2.49 |
| 2025-07-07 | 22.04 | 22.31 | 0.27 | 1.23 | 13199.16 | 2933.37 | 1.94 |
| 2025-07-04 | 22.20 | 22.04 | -0.21 | -0.94 | 9455.20 | 2089.58 | 1.39 |
| 2025-07-03 | 22.19 | 22.25 | 0.06 | 0.27 | 10786.00 | 2400.49 | 1.59 |
| 2025-07-02 | 22.38 | 22.19 | 0.02 | 0.09 | 10450.00 | 2315.55 | 1.54 |
| 2025-07-01 | 22.25 | 22.17 | 0.00 | 0.00 | 8263.05 | 1831.48 | 1.22 |
| 2025-06-30 | 22.08 | 22.17 | 0.09 | 0.41 | 10653.00 | 2355.78 | 1.57 |
| 2025-06-27 | 21.97 | 22.08 | 0.20 | 0.91 | 7368.00 | 1622.80 | 1.09 |
| 2025-06-26 | 22.00 | 21.88 | -0.11 | -0.50 | 9149.70 | 2012.87 | 1.35 |
| 2025-06-25 | 21.92 | 21.99 | 0.07 | 0.32 | 11795.70 | 2589.33 | 1.74 |
| 2025-06-24 | 21.53 | 21.92 | 0.44 | 2.05 | 10221.61 | 2229.49 | 1.51 |
| 2025-06-23 | 21.12 | 21.48 | 0.24 | 1.13 | 8510.00 | 1819.34 | 1.25 |
| 2025-06-20 | 21.35 | 21.24 | -0.11 | -0.52 | 8291.79 | 1774.22 | 1.22 |
| 2025-06-19 | 21.52 | 21.35 | -0.28 | -1.29 | 10368.09 | 2229.94 | 1.53 |
| 2025-06-18 | 22.05 | 21.63 | -0.24 | -1.10 | 14297.26 | 3107.26 | 2.11 |
| 2025-06-17 | 21.95 | 21.87 | -0.07 | -0.32 | 9872.05 | 2155.00 | 1.45 |
| 2025-06-16 | 21.80 | 21.94 | 0.20 | 0.92 | 11443.00 | 2509.73 | 1.69 |
| 2025-06-13 | 22.11 | 21.74 | -0.30 | -1.36 | 13625.11 | 2987.61 | 2.01 |
| 2025-06-12 | 22.34 | 22.49 | 0.11 | 0.49 | 10842.06 | 2433.40 | 1.60 |
| 2025-06-11 | 22.21 | 22.38 | 0.22 | 0.99 | 10808.00 | 2417.29 | 1.59 |
| 2025-06-10 | 22.39 | 22.16 | -0.17 | -0.76 | 11495.00 | 2560.54 | 1.69 |
| 2025-06-09 | 22.28 | 22.33 | 0.14 | 0.63 | 9780.00 | 2177.80 | 1.44 |
| 2025-06-06 | 21.96 | 22.19 | 0.18 | 0.82 | 12245.00 | 2714.09 | 1.80 |
| 2025-06-05 | 22.00 | 22.01 | 0.04 | 0.18 | 7033.05 | 1547.01 | 1.04 |
| 2025-06-04 | 21.85 | 21.97 | 0.23 | 1.06 | 5386.48 | 1177.95 | 0.79 |
| 2025-06-03 | 21.56 | 21.74 | 0.15 | 0.70 | 7020.00 | 1524.85 | 1.03 |
| 2025-05-30 | 21.78 | 21.59 | -0.30 | -1.37 | 7832.00 | 1696.01 | 1.15 |
| 2025-05-29 | 21.65 | 21.89 | 0.27 | 1.25 | 9954.00 | 2173.90 | 1.47 |
| 2025-05-28 | 21.93 | 21.62 | -0.32 | -1.46 | 8445.86 | 1834.99 | 1.24 |
| 2025-05-27 | 21.75 | 21.94 | 0.18 | 0.83 | 10977.18 | 2384.59 | 1.62 |
| 2025-05-26 | 21.83 | 21.76 | -0.09 | -0.41 | 9617.43 | 2106.41 | 1.42 |
| 2025-05-23 | 21.97 | 21.85 | -0.01 | -0.05 | 8758.70 | 1930.09 | 1.29 |
| 2025-05-22 | 22.23 | 21.86 | -0.37 | -1.66 | 9660.55 | 2132.89 | 1.42 |
| 2025-05-21 | 22.42 | 22.23 | -0.08 | -0.36 | 8792.00 | 1957.95 | 1.30 |
| 2025-05-20 | 22.10 | 22.31 | 0.35 | 1.59 | 24942.00 | 5586.29 | 3.67 |
| 2025-05-19 | 21.90 | 21.96 | 0.06 | 0.27 | 6773.00 | 1482.30 | 1.00 |
| 2025-05-16 | 21.70 | 21.90 | 0.22 | 1.02 | 7785.00 | 1701.80 | 1.15 |
| 2025-05-15 | 21.64 | 21.68 | -0.04 | -0.18 | 8254.00 | 1788.93 | 1.22 |
| 2025-05-14 | 21.79 | 21.72 | -0.09 | -0.41 | 10185.00 | 2212.75 | 1.50 |
| 2025-05-13 | 22.05 | 21.81 | -0.12 | -0.55 | 6582.41 | 1441.86 | 0.97 |
| 2025-05-12 | 21.87 | 21.93 | 0.11 | 0.50 | 6721.00 | 1472.47 | 0.99 |
| 2025-05-09 | 21.85 | 21.82 | -0.08 | -0.37 | 8670.00 | 1893.75 | 1.28 |
| 2025-05-08 | 21.48 | 21.90 | 0.34 | 1.58 | 10360.00 | 2253.05 | 1.53 |
| 2025-05-07 | 21.82 | 21.56 | 0.04 | 0.19 | 9709.00 | 2097.52 | 1.43 |
| 2025-05-06 | 21.36 | 21.52 | 0.44 | 2.09 | 10112.00 | 2160.66 | 1.49 |
| 2025-04-30 | 21.23 | 21.08 | -0.03 | -0.14 | 8940.00 | 1889.95 | 1.32 |
| 2025-04-29 | 20.69 | 21.11 | 0.36 | 1.74 | 8716.70 | 1837.15 | 1.34 |
| 2025-04-28 | 21.10 | 20.75 | -0.45 | -2.12 | 7966.00 | 1662.30 | 1.22 |
| 2025-04-25 | 21.02 | 21.20 | 0.13 | 0.62 | 7718.00 | 1636.11 | 1.19 |
| 2025-04-24 | 21.33 | 21.07 | -0.13 | -0.61 | 8139.85 | 1721.53 | 1.25 |
| 2025-04-23 | 21.00 | 21.20 | 0.18 | 0.86 | 10267.59 | 2171.31 | 1.58 |
| 2025-04-22 | 21.12 | 21.02 | -0.03 | -0.14 | 9869.00 | 2074.50 | 1.52 |
| 2025-04-21 | 21.11 | 21.05 | -0.05 | -0.24 | 9801.00 | 2065.65 | 1.51 |
| 2025-04-18 | 20.70 | 21.10 | 0.29 | 1.39 | 13771.15 | 2876.51 | 2.12 |
| 2025-04-17 | 20.46 | 20.81 | 0.34 | 1.66 | 13050.00 | 2718.25 | 2.01 |
| 2025-04-16 | 20.67 | 20.47 | -0.22 | -1.06 | 8344.00 | 1706.87 | 1.28 |
| 2025-04-15 | 20.60 | 20.69 | 0.11 | 0.53 | 9453.90 | 1951.69 | 1.45 |
| 2025-04-14 | 20.69 | 20.58 | 0.14 | 0.69 | 9197.96 | 1899.74 | 1.41 |
| 2025-04-11 | 20.32 | 20.44 | 0.09 | 0.44 | 12061.00 | 2465.99 | 1.85 |
| 2025-04-10 | 20.35 | 20.35 | 0.35 | 1.75 | 16403.14 | 3357.76 | 2.52 |
| 2025-04-09 | 19.60 | 20.00 | 0.18 | 0.91 | 15614.05 | 3054.58 | 2.40 |
| 2025-04-08 | 20.06 | 19.82 | -0.24 | -1.20 | 18972.10 | 3761.06 | 2.92 |
| 2025-04-07 | 21.20 | 20.06 | -2.23 | -10.00 | 22451.00 | 4589.67 | 3.45 |
| 2025-04-03 | 22.50 | 22.29 | -0.34 | -1.50 | 15168.05 | 3394.61 | 2.33 |
| 2025-04-02 | 22.38 | 22.63 | 0.26 | 1.16 | 15304.00 | 3463.23 | 2.35 |
| 2025-04-01 | 22.01 | 22.37 | 0.48 | 2.19 | 14131.01 | 3153.19 | 2.17 |
| 2025-03-31 | 22.38 | 21.89 | -0.41 | -1.84 | 14122.05 | 3099.39 | 2.17 |
| 2025-03-28 | 22.70 | 22.30 | -0.44 | -1.94 | 15130.28 | 3401.01 | 2.33 |
| 2025-03-27 | 22.75 | 22.74 | -0.02 | -0.09 | 11835.38 | 2682.27 | 1.82 |
| 2025-03-26 | 22.35 | 22.76 | 0.39 | 1.74 | 13997.16 | 3168.72 | 2.15 |
| 2025-03-25 | 22.27 | 22.37 | 0.20 | 0.90 | 10720.00 | 2392.40 | 1.65 |
| 2025-03-24 | 22.52 | 22.17 | -0.45 | -1.99 | 16745.10 | 3726.74 | 2.57 |
| 2025-03-21 | 22.81 | 22.62 | -0.24 | -1.05 | 14534.39 | 3295.70 | 2.23 |
| 2025-03-20 | 22.90 | 22.86 | -0.02 | -0.09 | 11687.00 | 2677.48 | 1.80 |
| 2025-03-19 | 22.97 | 22.88 | -0.11 | -0.48 | 12812.00 | 2933.19 | 1.97 |
| 2025-03-18 | 22.85 | 22.99 | 0.09 | 0.39 | 13494.97 | 3095.60 | 2.07 |
| 2025-03-17 | 22.84 | 22.90 | 0.17 | 0.75 | 15865.44 | 3623.13 | 2.44 |
| 2025-03-14 | 22.45 | 22.73 | 0.21 | 0.93 | 16992.08 | 3845.34 | 2.61 |
| 2025-03-13 | 22.65 | 22.52 | -0.14 | -0.62 | 13099.49 | 2944.17 | 2.01 |
| 2025-03-12 | 22.57 | 22.66 | 0.09 | 0.40 | 13985.00 | 3164.16 | 2.15 |
| 2025-03-11 | 22.40 | 22.57 | 0.03 | 0.13 | 13113.76 | 2938.21 | 2.02 |
| 2025-03-10 | 22.41 | 22.54 | 0.17 | 0.76 | 12958.54 | 2915.88 | 1.99 |
| 2025-03-07 | 22.45 | 22.37 | -0.12 | -0.53 | 15492.49 | 3475.84 | 2.38 |
| 2025-03-06 | 22.40 | 22.49 | 0.16 | 0.72 | 16643.39 | 3740.59 | 2.56 |
| 2025-03-05 | 22.36 | 22.33 | -0.11 | -0.49 | 11773.08 | 2617.67 | 1.81 |
| 2025-03-04 | 22.18 | 22.44 | 0.13 | 0.58 | 12693.03 | 2830.03 | 1.95 |
| 2025-03-03 | 22.28 | 22.31 | 0.00 | 0.00 | 20094.49 | 4495.22 | 3.09 |
| 2025-02-28 | 22.73 | 22.31 | -0.57 | -2.49 | 33309.49 | 7495.77 | 5.12 |
| 2025-02-27 | 23.50 | 22.88 | -1.12 | -4.67 | 87223.57 | 20136.80 | 13.41 |
日K线
周K线
月K线
