得利斯(002330)股票信息
| 股票代码 | 002330 |
| 股票名称 | 得利斯 |
| 最新价/元 | 4.83 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.82 |
| 买入/元 | 4.83 |
| 卖出/元 | 4.84 |
| 昨收/元 | 4.87 |
| 今开/元 | 4.86 |
| 最高/元 | 4.88 |
| 最低/元 | 4.81 |
| 成交量/手 | 74464.10 |
| 成交额/万 | 3600.45 |
| 股净值/元 | -91.13 |
| 市净率 | 1.34 |
| 总市值/万 | 306857.29 |
| 流通值/万 | 306791.32 |
| 换手率/% | 1.17 |
| 入市日期 | 2010-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
得利斯(002330)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.86 | 4.83 | -0.04 | -0.82 | 74464.10 | 3600.45 | 1.17 |
| 2025-07-24 | 4.80 | 4.87 | 0.08 | 1.67 | 117274.98 | 5673.43 | 1.85 |
| 2025-07-23 | 4.88 | 4.79 | -0.10 | -2.05 | 144473.89 | 6990.75 | 2.27 |
| 2025-07-22 | 4.82 | 4.89 | 0.08 | 1.66 | 244643.94 | 11914.50 | 3.85 |
| 2025-07-21 | 4.74 | 4.81 | 0.06 | 1.26 | 104190.99 | 5002.61 | 1.64 |
| 2025-07-18 | 4.80 | 4.75 | -0.02 | -0.42 | 79441.00 | 3771.00 | 1.25 |
| 2025-07-17 | 4.77 | 4.77 | 0.01 | 0.21 | 74147.99 | 3548.98 | 1.17 |
| 2025-07-16 | 4.70 | 4.76 | 0.07 | 1.49 | 93164.77 | 4415.27 | 1.47 |
| 2025-07-15 | 4.78 | 4.69 | -0.11 | -2.29 | 106184.86 | 4986.58 | 1.67 |
| 2025-07-14 | 4.76 | 4.80 | 0.03 | 0.63 | 83119.98 | 3971.36 | 1.31 |
| 2025-07-11 | 4.76 | 4.77 | 0.01 | 0.21 | 92085.97 | 4392.52 | 1.45 |
| 2025-07-10 | 4.75 | 4.76 | 0.02 | 0.42 | 83912.99 | 3994.50 | 1.32 |
| 2025-07-09 | 4.70 | 4.74 | 0.04 | 0.85 | 99317.00 | 4715.65 | 1.56 |
| 2025-07-08 | 4.71 | 4.70 | 0.00 | 0.00 | 73119.98 | 3423.97 | 1.15 |
| 2025-07-07 | 4.67 | 4.70 | 0.05 | 1.08 | 79395.97 | 3711.81 | 1.25 |
| 2025-07-04 | 4.72 | 4.65 | -0.06 | -1.27 | 92856.98 | 4332.91 | 1.46 |
| 2025-07-03 | 4.66 | 4.71 | 0.05 | 1.07 | 125486.08 | 5918.30 | 1.98 |
| 2025-07-02 | 4.57 | 4.66 | 0.08 | 1.75 | 116039.98 | 5373.71 | 1.83 |
| 2025-07-01 | 4.57 | 4.58 | 0.00 | 0.00 | 105154.02 | 4816.16 | 1.66 |
| 2025-06-30 | 4.59 | 4.58 | -0.01 | -0.22 | 84930.99 | 3889.53 | 1.34 |
| 2025-06-27 | 4.59 | 4.59 | 0.03 | 0.66 | 84366.00 | 3870.09 | 1.33 |
| 2025-06-26 | 4.58 | 4.56 | -0.02 | -0.44 | 73313.98 | 3352.14 | 1.15 |
| 2025-06-25 | 4.56 | 4.58 | 0.03 | 0.66 | 76698.99 | 3500.75 | 1.21 |
| 2025-06-24 | 4.49 | 4.55 | 0.09 | 2.02 | 75842.99 | 3432.35 | 1.19 |
| 2025-06-23 | 4.39 | 4.46 | 0.05 | 1.13 | 87185.00 | 3869.78 | 1.37 |
| 2025-06-20 | 4.42 | 4.41 | -0.02 | -0.45 | 79109.99 | 3505.79 | 1.25 |
| 2025-06-19 | 4.52 | 4.43 | -0.09 | -1.99 | 100907.99 | 4494.50 | 1.59 |
| 2025-06-18 | 4.60 | 4.52 | -0.10 | -2.17 | 103531.00 | 4706.67 | 1.63 |
| 2025-06-17 | 4.66 | 4.62 | -0.03 | -0.65 | 100404.00 | 4646.21 | 1.58 |
| 2025-06-16 | 4.66 | 4.65 | -0.03 | -0.64 | 91225.40 | 4243.75 | 1.44 |
| 2025-06-13 | 4.77 | 4.68 | -0.13 | -2.70 | 145226.98 | 6825.02 | 2.29 |
| 2025-06-12 | 4.79 | 4.81 | 0.01 | 0.21 | 161140.97 | 7730.13 | 2.54 |
| 2025-06-11 | 4.68 | 4.80 | 0.10 | 2.13 | 245244.00 | 11765.17 | 3.86 |
| 2025-06-10 | 4.62 | 4.70 | 0.07 | 1.51 | 203396.00 | 9557.48 | 3.20 |
| 2025-06-09 | 4.60 | 4.63 | 0.02 | 0.43 | 76341.41 | 3525.02 | 1.20 |
| 2025-06-06 | 4.59 | 4.61 | 0.03 | 0.66 | 73895.00 | 3388.17 | 1.16 |
| 2025-06-05 | 4.66 | 4.58 | -0.11 | -2.35 | 120368.00 | 5540.43 | 1.90 |
| 2025-06-04 | 4.60 | 4.69 | 0.08 | 1.74 | 106184.00 | 4925.81 | 1.67 |
| 2025-06-03 | 4.51 | 4.61 | 0.07 | 1.54 | 90418.99 | 4141.64 | 1.42 |
| 2025-05-30 | 4.57 | 4.54 | -0.02 | -0.44 | 80664.00 | 3675.98 | 1.27 |
| 2025-05-29 | 4.57 | 4.56 | -0.01 | -0.22 | 87940.00 | 4013.69 | 1.38 |
| 2025-05-28 | 4.53 | 4.57 | 0.03 | 0.66 | 81425.00 | 3704.60 | 1.28 |
| 2025-05-27 | 4.48 | 4.54 | 0.08 | 1.79 | 97680.00 | 4432.29 | 1.54 |
| 2025-05-26 | 4.43 | 4.46 | 0.05 | 1.13 | 115265.00 | 5151.78 | 1.81 |
| 2025-05-23 | 4.50 | 4.41 | -0.10 | -2.22 | 106169.00 | 4744.84 | 1.67 |
| 2025-05-22 | 4.60 | 4.51 | -0.11 | -2.38 | 106320.00 | 4829.54 | 1.67 |
| 2025-05-21 | 4.58 | 4.62 | 0.03 | 0.65 | 114002.99 | 5265.67 | 1.79 |
| 2025-05-20 | 4.58 | 4.59 | 0.01 | 0.22 | 142886.97 | 6585.74 | 2.25 |
| 2025-05-19 | 4.44 | 4.58 | 0.17 | 3.86 | 178016.94 | 8055.48 | 2.80 |
| 2025-05-16 | 4.44 | 4.41 | -0.03 | -0.68 | 71778.92 | 3158.04 | 1.13 |
| 2025-05-15 | 4.39 | 4.44 | 0.05 | 1.14 | 100595.12 | 4444.73 | 1.58 |
| 2025-05-14 | 4.40 | 4.39 | -0.01 | -0.23 | 70654.00 | 3092.70 | 1.11 |
| 2025-05-13 | 4.41 | 4.40 | 0.01 | 0.23 | 82453.00 | 3631.91 | 1.30 |
| 2025-05-12 | 4.45 | 4.39 | -0.05 | -1.13 | 99701.00 | 4371.96 | 1.57 |
| 2025-05-09 | 4.43 | 4.44 | 0.00 | 0.00 | 94363.99 | 4188.10 | 1.49 |
| 2025-05-08 | 4.39 | 4.44 | 0.03 | 0.68 | 76538.99 | 3380.09 | 1.21 |
| 2025-05-07 | 4.39 | 4.41 | 0.06 | 1.38 | 98471.03 | 4330.10 | 1.55 |
| 2025-05-06 | 4.29 | 4.35 | 0.08 | 1.87 | 78191.00 | 3392.29 | 1.23 |
| 2025-04-30 | 4.28 | 4.27 | -0.03 | -0.70 | 90426.95 | 3911.96 | 1.42 |
| 2025-04-29 | 4.21 | 4.30 | 0.09 | 2.14 | 103097.00 | 4399.28 | 1.62 |
| 2025-04-28 | 4.40 | 4.21 | -0.21 | -4.75 | 182690.99 | 7740.19 | 2.88 |
| 2025-04-25 | 4.43 | 4.42 | -0.04 | -0.90 | 107715.01 | 4798.10 | 1.70 |
| 2025-04-24 | 4.43 | 4.46 | 0.01 | 0.23 | 110910.99 | 4946.32 | 1.75 |
| 2025-04-23 | 4.61 | 4.45 | -0.16 | -3.47 | 215535.99 | 9695.95 | 3.39 |
| 2025-04-22 | 4.47 | 4.61 | 0.10 | 2.22 | 205714.81 | 9382.92 | 3.24 |
| 2025-04-21 | 4.51 | 4.51 | 0.00 | 0.00 | 132337.99 | 5963.13 | 2.08 |
| 2025-04-18 | 4.57 | 4.51 | -0.04 | -0.88 | 182352.00 | 8249.55 | 2.87 |
| 2025-04-17 | 4.48 | 4.55 | 0.07 | 1.56 | 207698.98 | 9430.84 | 3.27 |
| 2025-04-16 | 4.49 | 4.48 | -0.03 | -0.67 | 179807.91 | 8017.26 | 2.83 |
| 2025-04-15 | 4.50 | 4.51 | -0.02 | -0.44 | 197410.00 | 8920.80 | 3.11 |
| 2025-04-14 | 4.45 | 4.53 | 0.08 | 1.80 | 309464.87 | 13999.12 | 4.87 |
| 2025-04-11 | 4.56 | 4.45 | -0.12 | -2.63 | 340638.33 | 15269.11 | 5.36 |
| 2025-04-10 | 4.62 | 4.57 | -0.01 | -0.22 | 628964.03 | 29229.37 | 9.90 |
| 2025-04-09 | 4.10 | 4.58 | 0.42 | 10.10 | 365071.99 | 15931.31 | 5.75 |
| 2025-04-08 | 3.94 | 4.16 | 0.22 | 5.58 | 225750.98 | 9255.11 | 3.55 |
| 2025-04-07 | 4.30 | 3.94 | -0.44 | -10.05 | 203192.00 | 8340.91 | 3.20 |
| 2025-04-03 | 4.22 | 4.38 | 0.13 | 3.06 | 163778.98 | 7088.69 | 2.58 |
| 2025-04-02 | 4.28 | 4.25 | 0.00 | 0.00 | 85657.00 | 3643.50 | 1.35 |
| 2025-04-01 | 4.26 | 4.25 | 0.00 | 0.00 | 122121.02 | 5212.31 | 1.92 |
| 2025-03-31 | 4.35 | 4.25 | -0.10 | -2.30 | 146525.23 | 6296.37 | 2.31 |
| 2025-03-28 | 4.45 | 4.35 | -0.13 | -2.90 | 94867.98 | 4175.80 | 1.49 |
| 2025-03-27 | 4.49 | 4.48 | 0.00 | 0.00 | 130895.98 | 5877.08 | 2.06 |
| 2025-03-26 | 4.33 | 4.48 | 0.13 | 2.99 | 135733.00 | 6067.11 | 2.14 |
| 2025-03-25 | 4.35 | 4.35 | 0.01 | 0.23 | 80083.75 | 3464.64 | 1.26 |
| 2025-03-24 | 4.45 | 4.34 | -0.10 | -2.25 | 96132.00 | 4180.32 | 1.51 |
| 2025-03-21 | 4.47 | 4.44 | -0.04 | -0.89 | 58369.01 | 2597.34 | 0.92 |
| 2025-03-20 | 4.46 | 4.48 | 0.01 | 0.22 | 58198.99 | 2609.01 | 0.92 |
| 2025-03-19 | 4.50 | 4.47 | -0.03 | -0.67 | 62806.75 | 2801.83 | 0.99 |
| 2025-03-18 | 4.56 | 4.50 | -0.03 | -0.66 | 72235.99 | 3246.90 | 1.14 |
| 2025-03-17 | 4.55 | 4.53 | 0.01 | 0.22 | 105105.98 | 4781.24 | 1.65 |
| 2025-03-14 | 4.38 | 4.52 | 0.14 | 3.20 | 144025.28 | 6437.34 | 2.27 |
| 2025-03-13 | 4.40 | 4.38 | -0.02 | -0.46 | 67469.99 | 2941.30 | 1.06 |
| 2025-03-12 | 4.43 | 4.40 | -0.02 | -0.45 | 79022.99 | 3478.05 | 1.24 |
| 2025-03-11 | 4.30 | 4.42 | 0.09 | 2.08 | 113671.31 | 4946.92 | 1.79 |
| 2025-03-10 | 4.29 | 4.33 | 0.06 | 1.41 | 86113.31 | 3723.89 | 1.36 |
| 2025-03-07 | 4.27 | 4.27 | -0.01 | -0.23 | 78786.90 | 3358.96 | 1.24 |
| 2025-03-06 | 4.30 | 4.28 | 0.00 | 0.00 | 74615.00 | 3184.97 | 1.17 |
| 2025-03-05 | 4.36 | 4.28 | -0.06 | -1.38 | 72812.00 | 3105.65 | 1.15 |
| 2025-03-04 | 4.33 | 4.34 | -0.01 | -0.23 | 59096.00 | 2552.90 | 0.93 |
| 2025-03-03 | 4.34 | 4.35 | 0.01 | 0.23 | 84127.00 | 3685.40 | 1.32 |
日K线
周K线
月K线
