ST德豪(002005)股票信息
| 股票代码 | 002005 |
| 股票名称 | ST德豪 |
| 最新价/元 | 2.46 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.60 |
| 买入/元 | 2.46 |
| 卖出/元 | 2.47 |
| 昨收/元 | 2.50 |
| 今开/元 | 2.49 |
| 最高/元 | 2.53 |
| 最低/元 | 2.46 |
| 成交量/手 | 141458.00 |
| 成交额/万 | 3522.42 |
| 股净值/元 | -21.50 |
| 市净率 | 22.12 |
| 总市值/万 | 431096.52 |
| 流通值/万 | 430990.32 |
| 换手率/% | 0.81 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-24 06:16:14 |
ST德豪(002005)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 | 2.49 | 2.46 | -0.04 | -1.60 | 141458.00 | 3522.42 | 0.81 |
| 2025-07-22 | 2.52 | 2.50 | -0.01 | -0.40 | 109427.86 | 2758.92 | 0.62 |
| 2025-07-21 | 2.56 | 2.51 | -0.06 | -2.34 | 203683.94 | 5098.79 | 1.16 |
| 2025-07-18 | 2.58 | 2.57 | 0.02 | 0.78 | 216633.13 | 5589.80 | 1.24 |
| 2025-07-17 | 2.55 | 2.55 | -0.02 | -0.78 | 211391.22 | 5398.28 | 1.21 |
| 2025-07-16 | 2.48 | 2.57 | 0.08 | 3.21 | 390765.11 | 10117.96 | 2.23 |
| 2025-07-15 | 2.41 | 2.49 | 0.08 | 3.32 | 231518.05 | 5672.17 | 1.32 |
| 2025-07-14 | 2.33 | 2.41 | 0.05 | 2.12 | 162811.00 | 3912.36 | 0.93 |
| 2025-07-11 | 2.42 | 2.36 | -0.03 | -1.26 | 150469.00 | 3604.93 | 0.86 |
| 2025-07-10 | 2.42 | 2.39 | -0.02 | -0.83 | 193390.00 | 4598.28 | 1.10 |
| 2025-07-09 | 2.53 | 2.41 | -0.10 | -3.98 | 250470.01 | 6102.66 | 1.43 |
| 2025-07-08 | 2.44 | 2.51 | 0.06 | 2.45 | 285158.89 | 7115.63 | 1.63 |
| 2025-07-07 | 2.39 | 2.45 | 0.08 | 3.38 | 285627.58 | 7043.45 | 1.63 |
| 2025-07-04 | 2.37 | 2.37 | -0.04 | -1.66 | 240971.00 | 5720.37 | 1.38 |
| 2025-07-03 | 2.42 | 2.41 | 0.04 | 1.69 | 295129.00 | 7163.99 | 1.68 |
| 2025-07-02 | 2.47 | 2.37 | -0.10 | -4.05 | 557907.00 | 13380.63 | 3.18 |
| 2025-07-01 | 2.62 | 2.47 | -0.13 | -5.00 | 812883.25 | 20703.43 | 4.64 |
| 2025-06-30 | 2.49 | 2.60 | 0.12 | 4.84 | 166622.72 | 4285.27 | 0.95 |
| 2025-06-27 | 2.52 | 2.48 | 0.08 | 3.33 | 931049.45 | 22715.80 | 5.31 |
| 2025-06-26 | 2.40 | 2.40 | 0.11 | 4.80 | 195401.32 | 4682.74 | 1.12 |
| 2025-06-25 | 2.21 | 2.29 | 0.11 | 5.05 | 357517.20 | 7976.55 | 2.04 |
| 2025-06-24 | 2.11 | 2.18 | 0.10 | 4.81 | 405323.21 | 8806.76 | 2.31 |
| 2025-06-23 | 2.08 | 2.08 | 0.04 | 1.96 | 406389.91 | 8493.65 | 2.32 |
| 2025-06-20 | 1.94 | 2.04 | 0.10 | 5.16 | 255670.01 | 5160.17 | 1.46 |
| 2025-06-19 | 1.93 | 1.94 | 0.00 | 0.00 | 245775.00 | 4796.34 | 1.40 |
| 2025-06-18 | 1.97 | 1.94 | -0.08 | -3.96 | 495827.18 | 9621.04 | 2.83 |
| 2025-06-17 | 2.00 | 2.02 | 0.02 | 1.00 | 605147.05 | 12480.72 | 3.45 |
| 2025-06-16 | 2.10 | 2.00 | -0.02 | -0.99 | 666907.00 | 13473.90 | 3.81 |
| 2025-06-13 | 1.98 | 2.02 | 0.10 | 5.21 | 393871.12 | 7906.21 | 2.25 |
| 2025-06-12 | 1.82 | 1.92 | 0.09 | 4.92 | 377944.30 | 7177.61 | 2.16 |
| 2025-06-11 | 1.81 | 1.83 | 0.03 | 1.67 | 136721.18 | 2492.74 | 0.78 |
| 2025-06-09 | 1.81 | 1.80 | -0.01 | -0.55 | 94922.00 | 1712.24 | 0.54 |
| 2025-06-06 | 1.77 | 1.81 | 0.04 | 2.26 | 111915.00 | 2010.84 | 0.64 |
| 2025-06-05 | 1.80 | 1.77 | -0.02 | -1.12 | 82010.00 | 1465.02 | 0.47 |
| 2025-06-04 | 1.80 | 1.79 | -0.01 | -0.56 | 94738.00 | 1700.10 | 0.54 |
| 2025-06-03 | 1.82 | 1.80 | -0.03 | -1.64 | 112706.00 | 2023.29 | 0.64 |
| 2025-05-30 | 1.82 | 1.83 | 0.03 | 1.67 | 167809.00 | 3090.31 | 0.96 |
| 2025-05-29 | 1.79 | 1.80 | 0.01 | 0.56 | 94191.00 | 1698.06 | 0.54 |
| 2025-05-28 | 1.82 | 1.79 | 0.00 | 0.00 | 79133.01 | 1425.23 | 0.45 |
| 2025-05-27 | 1.77 | 1.79 | 0.02 | 1.13 | 114695.01 | 2050.57 | 0.65 |
| 2025-05-26 | 1.75 | 1.77 | 0.02 | 1.14 | 56317.01 | 990.37 | 0.32 |
| 2025-05-23 | 1.78 | 1.75 | -0.03 | -1.69 | 111790.00 | 1966.81 | 0.64 |
| 2025-05-22 | 1.75 | 1.78 | 0.03 | 1.71 | 188736.51 | 3367.00 | 1.08 |
| 2025-05-21 | 1.76 | 1.75 | -0.01 | -0.57 | 66287.02 | 1163.92 | 0.38 |
| 2025-05-20 | 1.76 | 1.76 | 0.00 | 0.00 | 101446.61 | 1790.31 | 0.58 |
| 2025-05-19 | 1.75 | 1.76 | 0.03 | 1.73 | 118646.05 | 2080.50 | 0.68 |
| 2025-05-16 | 1.74 | 1.73 | -0.02 | -1.14 | 56364.61 | 982.53 | 0.32 |
| 2025-05-15 | 1.74 | 1.75 | 0.01 | 0.58 | 85655.01 | 1496.51 | 0.49 |
| 2025-05-14 | 1.75 | 1.74 | 0.00 | 0.00 | 59429.00 | 1033.01 | 0.34 |
| 2025-05-13 | 1.78 | 1.74 | -0.01 | -0.57 | 82523.00 | 1454.39 | 0.47 |
| 2025-05-09 | 1.76 | 1.75 | 0.00 | 0.00 | 61142.00 | 1063.70 | 0.35 |
| 2025-05-08 | 1.77 | 1.75 | -0.01 | -0.57 | 96540.01 | 1695.10 | 0.55 |
| 2025-05-07 | 1.75 | 1.76 | 0.01 | 0.57 | 103018.00 | 1825.67 | 0.59 |
| 2025-05-06 | 1.74 | 1.75 | 0.04 | 2.34 | 112173.00 | 1960.91 | 0.64 |
| 2025-04-30 | 1.74 | 1.71 | -0.02 | -1.16 | 106368.00 | 1846.29 | 0.61 |
| 2025-04-29 | 1.74 | 1.73 | -0.09 | -4.95 | 229359.25 | 4026.17 | 1.31 |
| 2025-04-28 | 1.84 | 1.82 | 0.01 | 0.55 | 199098.20 | 3695.27 | 1.14 |
| 2025-04-25 | 1.83 | 1.81 | -0.01 | -0.55 | 117870.14 | 2141.88 | 0.67 |
| 2025-04-24 | 1.77 | 1.82 | 0.09 | 5.20 | 148687.78 | 2685.84 | 0.85 |
| 2025-04-23 | 1.76 | 1.73 | -0.04 | -2.26 | 147354.04 | 2576.33 | 0.84 |
| 2025-04-22 | 1.85 | 1.77 | -0.09 | -4.84 | 226526.02 | 4057.80 | 1.29 |
| 2025-04-21 | 1.95 | 1.86 | 0.00 | 0.00 | 344611.00 | 6622.59 | 1.97 |
| 2025-04-18 | 1.83 | 1.86 | 0.05 | 2.76 | 172544.83 | 3202.48 | 0.98 |
| 2025-04-17 | 1.79 | 1.81 | 0.01 | 0.56 | 85782.00 | 1566.07 | 0.49 |
| 2025-04-16 | 1.77 | 1.80 | 0.00 | 0.00 | 92506.00 | 1642.90 | 0.53 |
| 2025-04-15 | 1.76 | 1.80 | 0.06 | 3.45 | 124427.83 | 2211.01 | 0.71 |
| 2025-04-14 | 1.69 | 1.74 | 0.07 | 4.19 | 87593.94 | 1512.55 | 0.50 |
| 2025-04-11 | 1.67 | 1.67 | 0.00 | 0.00 | 50910.27 | 852.17 | 0.29 |
| 2025-04-10 | 1.64 | 1.67 | 0.04 | 2.45 | 95201.00 | 1600.74 | 0.54 |
| 2025-04-09 | 1.59 | 1.63 | -0.02 | -1.21 | 148122.02 | 2355.41 | 0.85 |
| 2025-04-08 | 1.65 | 1.65 | -0.09 | -5.17 | 59754.00 | 986.64 | 0.34 |
| 2025-04-07 | 1.74 | 1.74 | -0.09 | -4.92 | 46603.00 | 811.45 | 0.27 |
| 2025-04-03 | 1.82 | 1.83 | 0.04 | 2.24 | 195751.00 | 3584.08 | 1.12 |
| 2025-04-02 | 1.73 | 1.79 | 0.09 | 5.29 | 76813.00 | 1367.24 | 0.44 |
| 2025-04-01 | 1.71 | 1.70 | 0.00 | 0.00 | 40640.00 | 691.20 | 0.23 |
| 2025-03-31 | 1.68 | 1.70 | 0.03 | 1.80 | 61730.00 | 1041.40 | 0.35 |
| 2025-03-28 | 1.70 | 1.67 | -0.03 | -1.77 | 73429.00 | 1234.22 | 0.42 |
| 2025-03-27 | 1.74 | 1.70 | -0.03 | -1.73 | 64784.00 | 1102.60 | 0.37 |
| 2025-03-26 | 1.73 | 1.73 | 0.00 | 0.00 | 50634.19 | 873.68 | 0.29 |
| 2025-03-25 | 1.74 | 1.73 | -0.01 | -0.58 | 79873.85 | 1370.33 | 0.46 |
| 2025-03-24 | 1.77 | 1.74 | -0.03 | -1.70 | 116752.70 | 2015.42 | 0.67 |
| 2025-03-21 | 1.80 | 1.77 | -0.02 | -1.12 | 80599.00 | 1425.69 | 0.46 |
| 2025-03-20 | 1.78 | 1.79 | 0.01 | 0.56 | 61662.00 | 1106.56 | 0.35 |
| 2025-03-19 | 1.79 | 1.78 | -0.01 | -0.56 | 44746.03 | 799.72 | 0.26 |
| 2025-03-18 | 1.81 | 1.79 | -0.01 | -0.56 | 50475.00 | 907.49 | 0.29 |
| 2025-03-17 | 1.79 | 1.80 | 0.02 | 1.12 | 76537.80 | 1373.56 | 0.44 |
| 2025-03-14 | 1.76 | 1.78 | 0.01 | 0.57 | 82849.08 | 1469.70 | 0.47 |
| 2025-03-13 | 1.80 | 1.77 | -0.03 | -1.67 | 149381.12 | 2711.36 | 0.85 |
| 2025-03-12 | 1.78 | 1.80 | 0.03 | 1.70 | 93170.00 | 1665.32 | 0.53 |
| 2025-03-11 | 1.77 | 1.77 | -0.01 | -0.56 | 79276.00 | 1410.53 | 0.45 |
| 2025-03-10 | 1.78 | 1.78 | 0.00 | 0.00 | 40016.01 | 708.95 | 0.23 |
| 2025-03-07 | 1.76 | 1.78 | 0.02 | 1.14 | 114357.00 | 2044.40 | 0.65 |
| 2025-03-06 | 1.79 | 1.76 | -0.02 | -1.12 | 91211.00 | 1600.44 | 0.52 |
| 2025-03-05 | 1.82 | 1.78 | -0.03 | -1.66 | 109677.00 | 1950.83 | 0.63 |
| 2025-03-04 | 1.80 | 1.81 | 0.00 | 0.00 | 63337.70 | 1152.87 | 0.36 |
| 2025-03-03 | 1.86 | 1.81 | -0.03 | -1.63 | 90595.00 | 1648.97 | 0.52 |
| 2025-02-28 | 1.88 | 1.84 | -0.04 | -2.13 | 97218.00 | 1818.58 | 0.55 |
| 2025-02-27 | 1.88 | 1.88 | 0.01 | 0.54 | 74368.00 | 1386.91 | 0.42 |
| 2025-02-26 | 1.88 | 1.87 | -0.01 | -0.53 | 80360.00 | 1507.99 | 0.46 |
| 2025-02-25 | 1.92 | 1.88 | -0.04 | -2.08 | 127577.00 | 2426.65 | 0.73 |
日K线
周K线
月K线
