德美化工(002054)股票信息
| 股票代码 | 002054 |
| 股票名称 | 德美化工 |
| 最新价/元 | 5.49 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 5.48 |
| 卖出/元 | 5.49 |
| 昨收/元 | 5.07 |
| 今开/元 | 5.28 |
| 最高/元 | 5.55 |
| 最低/元 | 5.15 |
| 成交量/手 | 109750.75 |
| 成交额/万 | 5877.41 |
| 股净值/元 | 87.28 |
| 市净率 | 1.09 |
| 总市值/万 | 264681.38 |
| 流通值/万 | 210178.27 |
| 换手率/% | 2.87 |
| 入市日期 | 2006-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
德美化工(002054)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 | 5.28 | 5.49 | 0.42 | 8.28 | 109750.75 | 5877.41 | 2.87 |
| 2024-09-27 | 4.98 | 5.07 | 0.17 | 3.47 | 62173.25 | 3129.19 | 1.62 |
| 2024-09-26 | 4.76 | 4.90 | 0.13 | 2.73 | 35300.21 | 1704.83 | 0.92 |
| 2024-09-25 | 4.74 | 4.77 | 0.09 | 1.92 | 47749.70 | 2289.30 | 1.25 |
| 2024-09-24 | 4.57 | 4.68 | 0.14 | 3.08 | 42473.26 | 1978.62 | 1.11 |
| 2024-09-23 | 4.56 | 4.54 | -0.02 | -0.44 | 15133.96 | 689.70 | 0.40 |
| 2024-09-20 | 4.61 | 4.56 | -0.02 | -0.44 | 16604.00 | 757.34 | 0.43 |
| 2024-09-19 | 4.47 | 4.58 | 0.13 | 2.92 | 22812.00 | 1039.11 | 0.60 |
| 2024-09-18 | 4.49 | 4.45 | -0.04 | -0.89 | 18919.51 | 838.59 | 0.49 |
| 2024-09-13 | 4.59 | 4.49 | -0.07 | -1.54 | 14615.00 | 660.65 | 0.38 |
| 2024-09-12 | 4.52 | 4.56 | 0.02 | 0.44 | 13866.81 | 634.81 | 0.36 |
| 2024-09-11 | 4.60 | 4.54 | -0.04 | -0.87 | 14965.77 | 682.73 | 0.39 |
| 2024-09-10 | 4.62 | 4.58 | -0.02 | -0.44 | 23735.35 | 1082.41 | 0.62 |
| 2024-09-09 | 4.60 | 4.60 | 0.01 | 0.22 | 21770.95 | 1003.86 | 0.57 |
| 2024-09-06 | 4.70 | 4.59 | -0.11 | -2.34 | 24692.00 | 1143.96 | 0.64 |
| 2024-09-05 | 4.67 | 4.70 | 0.04 | 0.86 | 16472.20 | 771.82 | 0.43 |
| 2024-09-04 | 4.76 | 4.66 | -0.10 | -2.10 | 19210.79 | 905.36 | 0.50 |
| 2024-09-03 | 4.71 | 4.76 | 0.05 | 1.06 | 16699.74 | 793.46 | 0.44 |
| 2024-09-02 | 4.76 | 4.71 | -0.05 | -1.05 | 29089.95 | 1384.59 | 0.76 |
| 2024-08-30 | 4.69 | 4.76 | 0.07 | 1.49 | 34228.00 | 1626.39 | 0.89 |
| 2024-08-29 | 4.64 | 4.69 | 0.03 | 0.64 | 20141.25 | 943.70 | 0.53 |
| 2024-08-28 | 4.64 | 4.66 | 0.04 | 0.87 | 20440.00 | 955.59 | 0.53 |
| 2024-08-27 | 4.69 | 4.62 | -0.05 | -1.07 | 15616.00 | 724.80 | 0.41 |
| 2024-08-26 | 4.61 | 4.67 | 0.05 | 1.08 | 31879.00 | 1495.49 | 0.83 |
| 2024-08-23 | 4.65 | 4.62 | -0.05 | -1.07 | 22242.18 | 1027.64 | 0.58 |
| 2024-08-22 | 4.70 | 4.67 | -0.04 | -0.85 | 13924.18 | 653.58 | 0.36 |
| 2024-08-21 | 4.71 | 4.71 | 0.00 | 0.00 | 13755.00 | 649.92 | 0.36 |
| 2024-08-20 | 4.80 | 4.71 | -0.06 | -1.26 | 19116.00 | 903.21 | 0.50 |
| 2024-08-19 | 4.80 | 4.77 | 0.00 | 0.00 | 21741.00 | 1043.95 | 0.57 |
| 2024-08-16 | 4.83 | 4.77 | -0.06 | -1.24 | 18534.00 | 888.71 | 0.48 |
| 2024-08-15 | 4.83 | 4.83 | 0.01 | 0.21 | 20439.00 | 988.65 | 0.53 |
| 2024-08-14 | 4.85 | 4.82 | -0.03 | -0.62 | 16737.00 | 809.06 | 0.44 |
| 2024-08-13 | 4.77 | 4.85 | 0.04 | 0.83 | 17938.00 | 864.22 | 0.47 |
| 2024-08-12 | 4.82 | 4.81 | -0.03 | -0.62 | 27134.00 | 1311.59 | 0.71 |
| 2024-08-09 | 4.96 | 4.84 | -0.06 | -1.22 | 18597.00 | 910.36 | 0.49 |
| 2024-08-08 | 4.89 | 4.90 | 0.00 | 0.00 | 17577.01 | 859.82 | 0.46 |
| 2024-08-07 | 4.88 | 4.90 | 0.03 | 0.62 | 19533.00 | 950.43 | 0.51 |
| 2024-08-06 | 4.81 | 4.87 | 0.08 | 1.67 | 23697.01 | 1148.37 | 0.62 |
| 2024-08-05 | 4.82 | 4.79 | -0.09 | -1.84 | 26776.00 | 1302.10 | 0.70 |
| 2024-08-02 | 4.90 | 4.88 | -0.06 | -1.22 | 20115.99 | 989.10 | 0.53 |
| 2024-08-01 | 4.94 | 4.94 | 0.00 | 0.00 | 22585.90 | 1115.10 | 0.59 |
| 2024-07-31 | 4.83 | 4.94 | 0.14 | 2.92 | 25186.60 | 1232.85 | 0.66 |
| 2024-07-30 | 4.75 | 4.80 | 0.04 | 0.84 | 16359.99 | 783.93 | 0.43 |
| 2024-07-29 | 4.77 | 4.76 | 0.01 | 0.21 | 16176.99 | 771.13 | 0.42 |
| 2024-07-26 | 4.67 | 4.75 | 0.06 | 1.28 | 20227.91 | 960.54 | 0.53 |
| 2024-07-25 | 4.62 | 4.69 | 0.04 | 0.86 | 19711.21 | 920.42 | 0.51 |
| 2024-07-24 | 4.68 | 4.65 | -0.07 | -1.48 | 25552.86 | 1187.59 | 0.67 |
| 2024-07-23 | 4.78 | 4.72 | -0.06 | -1.26 | 23267.59 | 1110.75 | 0.61 |
| 2024-07-22 | 4.75 | 4.78 | -0.01 | -0.21 | 17188.78 | 818.29 | 0.45 |
| 2024-07-19 | 4.80 | 4.79 | 0.00 | 0.00 | 17169.16 | 820.57 | 0.45 |
| 2024-07-18 | 4.78 | 4.79 | -0.01 | -0.21 | 27073.99 | 1280.27 | 0.71 |
| 2024-07-17 | 4.89 | 4.80 | -0.07 | -1.44 | 19829.00 | 953.80 | 0.52 |
| 2024-07-16 | 4.93 | 4.87 | -0.06 | -1.22 | 26375.00 | 1282.25 | 0.69 |
| 2024-07-15 | 4.98 | 4.93 | -0.08 | -1.60 | 32095.00 | 1584.48 | 0.84 |
| 2024-07-12 | 5.05 | 5.01 | -0.03 | -0.60 | 28260.60 | 1426.35 | 0.74 |
| 2024-07-11 | 4.95 | 5.04 | 0.21 | 4.35 | 41740.62 | 2083.33 | 1.09 |
| 2024-07-10 | 4.84 | 4.83 | -0.03 | -0.62 | 34062.00 | 1660.46 | 0.89 |
| 2024-07-09 | 4.70 | 4.86 | 0.13 | 2.75 | 34289.00 | 1628.05 | 0.90 |
| 2024-07-08 | 4.93 | 4.73 | -0.17 | -3.47 | 26674.60 | 1271.78 | 0.70 |
| 2024-07-05 | 4.87 | 4.90 | 0.07 | 1.45 | 20260.80 | 982.68 | 0.53 |
| 2024-07-04 | 5.00 | 4.83 | -0.17 | -3.40 | 22591.00 | 1103.39 | 0.59 |
| 2024-07-03 | 5.00 | 5.00 | -0.01 | -0.20 | 26072.19 | 1307.64 | 0.68 |
| 2024-07-02 | 4.96 | 5.01 | 0.05 | 1.01 | 27955.16 | 1398.57 | 0.73 |
| 2024-07-01 | 4.89 | 4.96 | 0.05 | 1.02 | 27022.00 | 1323.63 | 0.71 |
| 2024-06-28 | 4.86 | 4.91 | 0.04 | 0.82 | 29352.61 | 1443.60 | 0.77 |
| 2024-06-27 | 4.98 | 4.87 | -0.11 | -2.21 | 28406.90 | 1396.77 | 0.74 |
| 2024-06-26 | 4.84 | 4.98 | 0.10 | 2.05 | 27839.00 | 1364.11 | 0.73 |
| 2024-06-25 | 4.80 | 4.88 | 0.14 | 2.95 | 42735.90 | 2078.07 | 1.12 |
| 2024-06-24 | 4.94 | 4.74 | -0.25 | -5.01 | 51659.00 | 2478.09 | 1.35 |
| 2024-06-21 | 5.00 | 4.99 | -0.02 | -0.40 | 29453.50 | 1476.17 | 0.77 |
| 2024-06-20 | 5.11 | 5.01 | -0.11 | -2.15 | 44064.00 | 2211.41 | 1.15 |
| 2024-06-19 | 5.21 | 5.12 | -0.08 | -1.54 | 38848.00 | 1998.97 | 1.01 |
| 2024-06-18 | 5.13 | 5.20 | 0.07 | 1.37 | 28958.00 | 1503.19 | 0.76 |
| 2024-06-17 | 5.16 | 5.13 | -0.03 | -0.58 | 28619.00 | 1471.59 | 0.75 |
| 2024-06-14 | 5.21 | 5.16 | -0.01 | -0.19 | 32445.04 | 1668.62 | 0.85 |
| 2024-06-13 | 5.27 | 5.17 | -0.10 | -1.90 | 30985.81 | 1613.34 | 0.81 |
| 2024-06-12 | 5.25 | 5.27 | 0.05 | 0.96 | 30335.03 | 1598.06 | 0.79 |
| 2024-06-11 | 5.17 | 5.22 | 0.05 | 0.97 | 38133.00 | 1962.45 | 1.00 |
| 2024-06-07 | 4.98 | 5.17 | 0.25 | 5.08 | 53640.02 | 2739.79 | 1.40 |
| 2024-06-06 | 5.18 | 4.92 | -0.26 | -5.02 | 71283.04 | 3541.65 | 1.86 |
| 2024-06-05 | 5.35 | 5.18 | -0.18 | -3.36 | 39561.50 | 2070.63 | 1.03 |
| 2024-06-04 | 5.52 | 5.36 | -0.18 | -3.25 | 49686.00 | 2671.03 | 1.30 |
| 2024-06-03 | 5.81 | 5.54 | -0.20 | -3.48 | 49917.00 | 2783.61 | 1.30 |
| 2024-05-31 | 5.78 | 5.74 | -0.07 | -1.21 | 28286.66 | 1628.91 | 0.74 |
| 2024-05-30 | 5.85 | 5.81 | -0.04 | -0.68 | 32335.00 | 1885.20 | 0.84 |
| 2024-05-29 | 5.82 | 5.85 | 0.06 | 1.04 | 30997.17 | 1807.32 | 0.81 |
| 2024-05-28 | 5.87 | 5.79 | -0.04 | -0.69 | 41502.01 | 2426.50 | 1.08 |
| 2024-05-27 | 5.75 | 5.83 | 0.07 | 1.22 | 38697.01 | 2233.57 | 1.01 |
| 2024-05-24 | 5.79 | 5.76 | 0.00 | 0.00 | 24846.00 | 1440.99 | 0.65 |
| 2024-05-23 | 5.90 | 5.76 | -0.14 | -2.37 | 31065.00 | 1799.81 | 0.81 |
| 2024-05-22 | 5.89 | 5.90 | 0.01 | 0.17 | 36703.00 | 2166.07 | 0.96 |
| 2024-05-21 | 5.90 | 5.89 | -0.04 | -0.68 | 45417.00 | 2677.81 | 1.19 |
| 2024-05-20 | 5.97 | 5.93 | -0.05 | -0.84 | 49783.30 | 2969.22 | 1.30 |
| 2024-05-17 | 5.85 | 5.98 | 0.13 | 2.22 | 52604.17 | 3114.17 | 1.37 |
| 2024-05-16 | 5.83 | 5.85 | 0.02 | 0.34 | 49681.00 | 2915.06 | 1.30 |
| 2024-05-15 | 5.90 | 5.83 | -0.05 | -0.85 | 76318.01 | 4463.72 | 1.99 |
| 2024-05-14 | 6.02 | 5.95 | -0.20 | -3.25 | 164826.32 | 9892.58 | 4.30 |
| 2024-05-13 | 6.06 | 6.15 | 0.14 | 2.33 | 222653.13 | 14087.56 | 5.81 |
| 2024-05-10 | 6.10 | 6.01 | -0.07 | -1.15 | 38216.00 | 2311.60 | 1.00 |
| 2024-05-09 | 6.08 | 6.08 | 0.00 | 0.00 | 40979.60 | 2502.11 | 1.07 |
日K线
周K线
月K线
