得利斯(002330)股票信息
| 股票代码 | 002330 |
| 股票名称 | 得利斯 |
| 最新价/元 | 4.39 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 8.40 |
| 买入/元 | 4.39 |
| 卖出/元 | 4.40 |
| 昨收/元 | 4.05 |
| 今开/元 | 4.18 |
| 最高/元 | 4.41 |
| 最低/元 | 4.08 |
| 成交量/手 | 260862.10 |
| 成交额/万 | 11145.60 |
| 股净值/元 | -82.83 |
| 市净率 | 1.18 |
| 总市值/万 | 278929.75 |
| 流通值/万 | 278843.46 |
| 换手率/% | 4.11 |
| 入市日期 | 2010-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.18 | 4.39 | 0.34 | 8.40 | 260862.10 | 11145.60 | 4.11 |
| 2024-09-27 | 3.98 | 4.05 | 0.12 | 3.05 | 134032.35 | 5404.76 | 2.11 |
| 2024-09-26 | 3.79 | 3.93 | 0.14 | 3.69 | 102843.35 | 3976.10 | 1.62 |
| 2024-09-25 | 3.80 | 3.79 | 0.01 | 0.27 | 77590.64 | 2964.58 | 1.22 |
| 2024-09-24 | 3.69 | 3.78 | 0.12 | 3.28 | 63754.01 | 2379.46 | 1.00 |
| 2024-09-23 | 3.69 | 3.66 | -0.02 | -0.54 | 29855.00 | 1094.32 | 0.47 |
| 2024-09-20 | 3.70 | 3.68 | -0.02 | -0.54 | 41411.00 | 1517.20 | 0.65 |
| 2024-09-19 | 3.56 | 3.70 | 0.19 | 5.41 | 92445.00 | 3378.36 | 1.46 |
| 2024-09-18 | 3.56 | 3.51 | -0.05 | -1.40 | 38096.00 | 1335.12 | 0.60 |
| 2024-09-13 | 3.61 | 3.56 | -0.05 | -1.39 | 32884.00 | 1178.39 | 0.52 |
| 2024-09-12 | 3.62 | 3.61 | -0.01 | -0.28 | 25616.00 | 930.29 | 0.40 |
| 2024-09-11 | 3.68 | 3.62 | -0.08 | -2.16 | 36695.00 | 1334.28 | 0.58 |
| 2024-09-10 | 3.68 | 3.70 | 0.02 | 0.54 | 39464.00 | 1453.64 | 0.62 |
| 2024-09-09 | 3.66 | 3.68 | 0.03 | 0.82 | 40039.00 | 1464.44 | 0.63 |
| 2024-09-06 | 3.72 | 3.65 | -0.06 | -1.62 | 32175.00 | 1182.26 | 0.51 |
| 2024-09-05 | 3.65 | 3.71 | 0.07 | 1.92 | 47549.00 | 1752.30 | 0.75 |
| 2024-09-04 | 3.69 | 3.64 | -0.05 | -1.36 | 36563.00 | 1338.30 | 0.58 |
| 2024-09-03 | 3.64 | 3.69 | 0.03 | 0.82 | 37908.00 | 1394.56 | 0.60 |
| 2024-09-02 | 3.70 | 3.66 | -0.03 | -0.81 | 40907.00 | 1511.13 | 0.64 |
| 2024-08-30 | 3.63 | 3.69 | 0.04 | 1.10 | 43936.00 | 1624.14 | 0.69 |
| 2024-08-29 | 3.65 | 3.65 | 0.01 | 0.28 | 29592.00 | 1078.09 | 0.47 |
| 2024-08-28 | 3.58 | 3.64 | 0.04 | 1.11 | 29944.00 | 1087.70 | 0.47 |
| 2024-08-27 | 3.65 | 3.60 | -0.04 | -1.10 | 25608.00 | 928.73 | 0.40 |
| 2024-08-26 | 3.56 | 3.64 | 0.09 | 2.54 | 36668.00 | 1327.27 | 0.58 |
| 2024-08-23 | 3.61 | 3.55 | -0.04 | -1.11 | 35146.10 | 1248.41 | 0.55 |
| 2024-08-22 | 3.65 | 3.59 | -0.05 | -1.37 | 35008.00 | 1264.02 | 0.55 |
| 2024-08-21 | 3.67 | 3.64 | -0.03 | -0.82 | 31508.00 | 1153.34 | 0.50 |
| 2024-08-20 | 3.76 | 3.67 | -0.10 | -2.65 | 47940.00 | 1770.50 | 0.75 |
| 2024-08-19 | 3.76 | 3.77 | -0.01 | -0.27 | 35493.00 | 1338.47 | 0.56 |
| 2024-08-16 | 3.85 | 3.78 | -0.05 | -1.31 | 44008.04 | 1668.43 | 0.69 |
| 2024-08-15 | 3.81 | 3.83 | 0.01 | 0.26 | 40866.04 | 1566.13 | 0.64 |
| 2024-08-14 | 3.87 | 3.82 | -0.05 | -1.29 | 39128.00 | 1501.32 | 0.62 |
| 2024-08-13 | 3.90 | 3.87 | -0.02 | -0.51 | 57245.00 | 2206.44 | 0.90 |
| 2024-08-12 | 3.87 | 3.89 | 0.00 | 0.00 | 45174.00 | 1768.00 | 0.71 |
| 2024-08-09 | 3.98 | 3.89 | -0.08 | -2.02 | 72717.01 | 2861.75 | 1.14 |
| 2024-08-08 | 3.88 | 3.97 | 0.11 | 2.85 | 91787.01 | 3616.39 | 1.45 |
| 2024-08-07 | 3.92 | 3.86 | -0.05 | -1.28 | 60459.02 | 2344.91 | 0.95 |
| 2024-08-06 | 3.85 | 3.91 | 0.08 | 2.09 | 66075.31 | 2567.06 | 1.04 |
| 2024-08-05 | 3.84 | 3.83 | -0.03 | -0.78 | 70440.52 | 2732.53 | 1.11 |
| 2024-08-02 | 3.83 | 3.86 | 0.02 | 0.52 | 82220.00 | 3195.96 | 1.29 |
| 2024-08-01 | 3.82 | 3.84 | 0.03 | 0.79 | 86857.00 | 3344.93 | 1.37 |
| 2024-07-31 | 3.72 | 3.81 | 0.08 | 2.15 | 57747.00 | 2186.00 | 0.91 |
| 2024-07-30 | 3.69 | 3.73 | 0.03 | 0.81 | 39947.75 | 1485.41 | 0.63 |
| 2024-07-29 | 3.70 | 3.70 | 0.01 | 0.27 | 35879.00 | 1325.16 | 0.56 |
| 2024-07-26 | 3.66 | 3.69 | 0.03 | 0.82 | 36503.00 | 1343.57 | 0.57 |
| 2024-07-25 | 3.60 | 3.66 | 0.03 | 0.83 | 53426.00 | 1946.07 | 0.84 |
| 2024-07-24 | 3.74 | 3.63 | -0.10 | -2.68 | 58747.01 | 2146.45 | 0.92 |
| 2024-07-23 | 3.79 | 3.73 | -0.06 | -1.58 | 51208.00 | 1936.63 | 0.81 |
| 2024-07-22 | 3.82 | 3.79 | -0.03 | -0.79 | 41778.00 | 1581.25 | 0.66 |
| 2024-07-19 | 3.78 | 3.82 | 0.01 | 0.26 | 62881.00 | 2388.14 | 0.99 |
| 2024-07-18 | 3.77 | 3.81 | 0.02 | 0.53 | 51575.75 | 1950.16 | 0.81 |
| 2024-07-17 | 3.76 | 3.79 | 0.02 | 0.53 | 53759.90 | 2035.19 | 0.85 |
| 2024-07-16 | 3.79 | 3.77 | -0.05 | -1.31 | 64297.03 | 2430.07 | 1.01 |
| 2024-07-15 | 3.74 | 3.82 | 0.12 | 3.24 | 110992.92 | 4173.32 | 1.75 |
| 2024-07-12 | 3.72 | 3.70 | -0.02 | -0.54 | 53974.00 | 2009.31 | 0.85 |
| 2024-07-11 | 3.68 | 3.72 | 0.08 | 2.20 | 94889.00 | 3491.49 | 1.49 |
| 2024-07-10 | 3.57 | 3.64 | 0.07 | 1.96 | 95725.00 | 3483.07 | 1.51 |
| 2024-07-09 | 3.58 | 3.57 | -0.03 | -0.83 | 71821.10 | 2549.38 | 1.13 |
| 2024-07-08 | 3.68 | 3.61 | -0.08 | -2.17 | 63353.00 | 2312.24 | 1.00 |
| 2024-07-05 | 3.64 | 3.69 | 0.05 | 1.37 | 42370.00 | 1553.90 | 0.67 |
| 2024-07-04 | 3.79 | 3.64 | -0.15 | -3.96 | 56745.00 | 2095.29 | 0.89 |
| 2024-07-03 | 3.78 | 3.79 | 0.01 | 0.27 | 41632.01 | 1586.52 | 0.66 |
| 2024-07-02 | 3.73 | 3.78 | 0.06 | 1.61 | 57266.00 | 2154.86 | 0.90 |
| 2024-07-01 | 3.62 | 3.72 | 0.07 | 1.92 | 39228.01 | 1443.94 | 0.62 |
| 2024-06-28 | 3.66 | 3.65 | -0.04 | -1.08 | 41816.00 | 1540.88 | 0.66 |
| 2024-06-27 | 3.76 | 3.69 | -0.06 | -1.60 | 48594.00 | 1806.53 | 0.77 |
| 2024-06-26 | 3.62 | 3.75 | 0.11 | 3.02 | 52285.00 | 1933.13 | 0.82 |
| 2024-06-25 | 3.58 | 3.64 | 0.06 | 1.68 | 51578.00 | 1873.71 | 0.81 |
| 2024-06-24 | 3.70 | 3.58 | -0.14 | -3.76 | 68980.00 | 2478.07 | 1.09 |
| 2024-06-21 | 3.73 | 3.72 | 0.00 | 0.00 | 35951.00 | 1334.91 | 0.57 |
| 2024-06-20 | 3.83 | 3.72 | -0.09 | -2.36 | 52307.00 | 1959.71 | 0.82 |
| 2024-06-19 | 3.83 | 3.81 | -0.02 | -0.52 | 40282.00 | 1537.62 | 0.63 |
| 2024-06-18 | 3.80 | 3.83 | 0.06 | 1.59 | 51121.00 | 1961.82 | 0.80 |
| 2024-06-17 | 3.82 | 3.77 | -0.06 | -1.57 | 49972.23 | 1892.19 | 0.79 |
| 2024-06-14 | 3.86 | 3.83 | -0.02 | -0.52 | 50356.00 | 1924.85 | 0.79 |
| 2024-06-13 | 3.95 | 3.85 | -0.09 | -2.28 | 65476.00 | 2525.85 | 1.03 |
| 2024-06-12 | 3.86 | 3.94 | 0.09 | 2.34 | 61188.00 | 2394.41 | 0.96 |
| 2024-06-11 | 3.88 | 3.85 | -0.07 | -1.79 | 73192.22 | 2813.52 | 1.15 |
| 2024-06-07 | 3.76 | 3.92 | 0.23 | 6.23 | 120714.83 | 4657.26 | 1.90 |
| 2024-06-06 | 3.90 | 3.69 | -0.21 | -5.39 | 157837.81 | 5907.95 | 2.48 |
| 2024-06-05 | 4.04 | 3.90 | -0.16 | -3.94 | 102158.00 | 4041.14 | 1.61 |
| 2024-06-04 | 4.11 | 4.06 | -0.06 | -1.46 | 84065.00 | 3407.87 | 1.32 |
| 2024-06-03 | 4.20 | 4.12 | -0.05 | -1.20 | 85548.00 | 3544.09 | 1.35 |
| 2024-05-31 | 4.23 | 4.17 | -0.04 | -0.95 | 68041.00 | 2852.24 | 1.07 |
| 2024-05-30 | 4.26 | 4.21 | -0.06 | -1.41 | 92656.00 | 3910.96 | 1.46 |
| 2024-05-29 | 4.29 | 4.27 | -0.02 | -0.47 | 99716.38 | 4289.15 | 1.57 |
| 2024-05-28 | 4.45 | 4.29 | -0.20 | -4.45 | 178205.00 | 7734.23 | 2.81 |
| 2024-05-27 | 4.53 | 4.49 | -0.06 | -1.32 | 249088.00 | 11098.05 | 3.92 |
| 2024-05-24 | 4.45 | 4.55 | 0.03 | 0.66 | 269621.00 | 12387.59 | 4.24 |
| 2024-05-23 | 4.60 | 4.52 | -0.06 | -1.31 | 218066.90 | 9831.81 | 3.43 |
| 2024-05-22 | 4.63 | 4.58 | -0.09 | -1.93 | 238832.90 | 10925.27 | 3.76 |
| 2024-05-21 | 4.46 | 4.67 | 0.13 | 2.86 | 318049.00 | 14869.24 | 5.01 |
| 2024-05-20 | 4.46 | 4.54 | 0.10 | 2.25 | 92235.00 | 4173.82 | 1.45 |
| 2024-05-17 | 4.43 | 4.44 | 0.02 | 0.45 | 58678.00 | 2597.84 | 0.92 |
| 2024-05-16 | 4.40 | 4.42 | 0.00 | 0.00 | 46950.00 | 2083.47 | 0.74 |
| 2024-05-15 | 4.50 | 4.42 | -0.09 | -2.00 | 90528.65 | 4028.75 | 1.43 |
| 2024-05-14 | 4.35 | 4.51 | 0.17 | 3.92 | 114035.02 | 5091.14 | 1.80 |
| 2024-05-13 | 4.34 | 4.34 | -0.06 | -1.36 | 67930.00 | 2962.47 | 1.07 |
| 2024-05-10 | 4.43 | 4.40 | -0.04 | -0.90 | 77257.02 | 3426.75 | 1.22 |
| 2024-05-09 | 4.43 | 4.44 | 0.04 | 0.91 | 57235.02 | 2537.82 | 0.90 |
日K线
周K线
月K线
