德力股份(002571)股票信息
| 股票代码 | 002571 |
| 股票名称 | 德力股份 |
| 最新价/元 | 4.76 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 7.69 |
| 买入/元 | 4.76 |
| 卖出/元 | 4.77 |
| 昨收/元 | 4.42 |
| 今开/元 | 4.52 |
| 最高/元 | 4.81 |
| 最低/元 | 4.44 |
| 成交量/手 | 216797.00 |
| 成交额/万 | 10049.22 |
| 股净值/元 | -21.82 |
| 市净率 | 1.50 |
| 总市值/万 | 186568.53 |
| 流通值/万 | 141993.75 |
| 换手率/% | 7.27 |
| 入市日期 | 2011-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
德力股份(002571)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 | 4.52 | 4.76 | 0.34 | 7.69 | 216797.00 | 10049.22 | 7.27 |
| 2024-09-27 | 4.30 | 4.42 | 0.15 | 3.51 | 121530.00 | 5297.64 | 4.07 |
| 2024-09-26 | 4.17 | 4.27 | 0.12 | 2.89 | 85556.00 | 3611.85 | 2.87 |
| 2024-09-25 | 4.15 | 4.15 | 0.05 | 1.22 | 92936.00 | 3877.38 | 3.12 |
| 2024-09-24 | 4.02 | 4.10 | 0.08 | 1.99 | 89952.00 | 3665.63 | 3.02 |
| 2024-09-23 | 4.02 | 4.02 | 0.01 | 0.25 | 43301.00 | 1732.21 | 1.45 |
| 2024-09-20 | 4.09 | 4.01 | -0.07 | -1.72 | 66905.05 | 2681.28 | 2.24 |
| 2024-09-19 | 3.92 | 4.08 | 0.17 | 4.35 | 95588.00 | 3851.01 | 3.20 |
| 2024-09-18 | 3.98 | 3.91 | -0.06 | -1.51 | 83761.00 | 3256.08 | 2.81 |
| 2024-09-13 | 4.03 | 3.97 | -0.06 | -1.49 | 75113.00 | 3019.14 | 2.52 |
| 2024-09-12 | 4.02 | 4.03 | -0.01 | -0.25 | 76413.29 | 3104.79 | 2.56 |
| 2024-09-11 | 4.02 | 4.04 | 0.02 | 0.50 | 77025.00 | 3110.99 | 2.58 |
| 2024-09-10 | 4.03 | 4.02 | 0.01 | 0.25 | 78521.45 | 3135.69 | 2.63 |
| 2024-09-09 | 3.99 | 4.01 | -0.02 | -0.50 | 117823.45 | 4715.80 | 3.95 |
| 2024-09-06 | 4.15 | 4.03 | -0.13 | -3.13 | 242300.81 | 9782.48 | 8.12 |
| 2024-09-05 | 3.96 | 4.16 | 0.21 | 5.32 | 292982.68 | 12302.34 | 9.82 |
| 2024-09-04 | 4.00 | 3.95 | -0.06 | -1.50 | 48674.65 | 1938.79 | 1.63 |
| 2024-09-03 | 4.01 | 4.01 | 0.00 | 0.00 | 42926.00 | 1725.52 | 1.44 |
| 2024-09-02 | 4.04 | 4.01 | -0.01 | -0.25 | 46152.00 | 1863.57 | 1.55 |
| 2024-08-30 | 3.94 | 4.02 | 0.08 | 2.03 | 52752.00 | 2116.38 | 1.77 |
| 2024-08-29 | 3.90 | 3.94 | 0.04 | 1.03 | 41024.00 | 1604.78 | 1.38 |
| 2024-08-28 | 3.87 | 3.90 | 0.04 | 1.04 | 51431.00 | 1996.55 | 1.72 |
| 2024-08-27 | 3.95 | 3.86 | -0.08 | -2.03 | 47596.10 | 1847.87 | 1.60 |
| 2024-08-26 | 3.82 | 3.94 | 0.12 | 3.14 | 57651.63 | 2251.34 | 1.93 |
| 2024-08-23 | 3.88 | 3.82 | -0.06 | -1.55 | 52967.00 | 2020.62 | 1.78 |
| 2024-08-22 | 3.96 | 3.88 | -0.08 | -2.02 | 40777.00 | 1593.75 | 1.37 |
| 2024-08-21 | 3.95 | 3.96 | 0.02 | 0.51 | 34109.00 | 1347.52 | 1.14 |
| 2024-08-20 | 4.03 | 3.94 | -0.09 | -2.23 | 36984.00 | 1467.68 | 1.24 |
| 2024-08-19 | 4.02 | 4.03 | 0.02 | 0.50 | 33258.10 | 1335.20 | 1.11 |
| 2024-08-16 | 4.10 | 4.01 | -0.06 | -1.47 | 42274.08 | 1704.13 | 1.42 |
| 2024-08-15 | 4.04 | 4.07 | 0.04 | 0.99 | 49193.00 | 1995.81 | 1.65 |
| 2024-08-14 | 4.02 | 4.03 | 0.01 | 0.25 | 37076.00 | 1490.61 | 1.24 |
| 2024-08-13 | 3.96 | 4.02 | 0.03 | 0.75 | 39669.00 | 1575.55 | 1.33 |
| 2024-08-12 | 4.02 | 3.99 | -0.04 | -0.99 | 34693.00 | 1384.89 | 1.16 |
| 2024-08-09 | 4.09 | 4.03 | -0.04 | -0.98 | 39083.00 | 1589.57 | 1.31 |
| 2024-08-08 | 4.00 | 4.07 | 0.03 | 0.74 | 49655.00 | 2009.42 | 1.66 |
| 2024-08-07 | 4.04 | 4.04 | -0.03 | -0.74 | 44063.00 | 1779.39 | 1.48 |
| 2024-08-06 | 3.98 | 4.07 | 0.13 | 3.30 | 63066.00 | 2539.97 | 2.11 |
| 2024-08-05 | 3.99 | 3.94 | -0.05 | -1.25 | 60946.00 | 2441.93 | 2.04 |
| 2024-08-02 | 3.99 | 3.99 | -0.05 | -1.24 | 54977.00 | 2219.64 | 1.84 |
| 2024-08-01 | 4.03 | 4.04 | 0.00 | 0.00 | 54062.00 | 2189.97 | 1.81 |
| 2024-07-31 | 3.93 | 4.04 | 0.13 | 3.33 | 76578.00 | 3055.45 | 2.57 |
| 2024-07-30 | 3.85 | 3.91 | 0.02 | 0.51 | 52286.00 | 2043.83 | 1.75 |
| 2024-07-29 | 3.86 | 3.89 | 0.06 | 1.57 | 67546.00 | 2623.04 | 2.26 |
| 2024-07-26 | 3.78 | 3.83 | -0.03 | -0.78 | 83146.00 | 3170.87 | 2.79 |
| 2024-07-25 | 3.76 | 3.86 | 0.09 | 2.39 | 96803.00 | 3731.08 | 3.25 |
| 2024-07-24 | 3.86 | 3.77 | -0.09 | -2.33 | 58275.00 | 2213.17 | 1.95 |
| 2024-07-23 | 3.90 | 3.86 | -0.06 | -1.53 | 47468.00 | 1859.64 | 1.59 |
| 2024-07-22 | 3.92 | 3.92 | 0.01 | 0.26 | 54886.00 | 2152.72 | 1.84 |
| 2024-07-19 | 3.80 | 3.91 | 0.11 | 2.90 | 66903.00 | 2583.46 | 2.24 |
| 2024-07-18 | 3.79 | 3.80 | -0.01 | -0.26 | 69506.00 | 2614.33 | 2.33 |
| 2024-07-17 | 3.86 | 3.81 | -0.06 | -1.55 | 54805.00 | 2095.50 | 1.84 |
| 2024-07-16 | 3.90 | 3.87 | -0.03 | -0.77 | 58668.42 | 2271.32 | 1.97 |
| 2024-07-15 | 4.01 | 3.90 | -0.13 | -3.23 | 79309.00 | 3109.14 | 2.66 |
| 2024-07-12 | 4.01 | 4.03 | 0.03 | 0.75 | 101062.00 | 4087.18 | 3.39 |
| 2024-07-11 | 3.90 | 4.00 | 0.14 | 3.63 | 152620.59 | 6070.36 | 5.12 |
| 2024-07-10 | 3.92 | 3.86 | -0.05 | -1.28 | 110377.44 | 4290.61 | 3.70 |
| 2024-07-09 | 3.89 | 3.91 | 0.08 | 2.09 | 167285.78 | 6489.69 | 5.61 |
| 2024-07-08 | 3.82 | 3.83 | -0.03 | -0.78 | 97550.92 | 3722.94 | 3.27 |
| 2024-07-05 | 3.76 | 3.86 | 0.04 | 1.05 | 130438.00 | 4979.33 | 4.37 |
| 2024-07-04 | 3.91 | 3.82 | -0.08 | -2.05 | 164893.00 | 6311.09 | 5.53 |
| 2024-07-03 | 4.10 | 3.90 | -0.25 | -6.02 | 251508.31 | 9986.40 | 8.43 |
| 2024-07-02 | 4.18 | 4.15 | -0.23 | -5.25 | 348805.44 | 14520.67 | 11.69 |
| 2024-07-01 | 5.11 | 4.38 | -0.49 | -10.06 | 425580.02 | 19560.45 | 14.27 |
| 2024-06-28 | 4.64 | 4.87 | 0.44 | 9.93 | 216994.00 | 10318.37 | 7.27 |
| 2024-06-27 | 4.00 | 4.43 | 0.40 | 9.93 | 164790.00 | 7143.90 | 5.52 |
| 2024-06-26 | 3.74 | 4.03 | 0.25 | 6.61 | 119827.00 | 4720.66 | 4.02 |
| 2024-06-25 | 3.68 | 3.78 | 0.10 | 2.72 | 71849.00 | 2681.83 | 2.41 |
| 2024-06-24 | 3.78 | 3.68 | -0.14 | -3.67 | 71317.00 | 2616.14 | 2.39 |
| 2024-06-21 | 3.77 | 3.82 | 0.06 | 1.60 | 55153.48 | 2099.19 | 1.85 |
| 2024-06-20 | 3.89 | 3.76 | -0.13 | -3.34 | 54690.00 | 2092.38 | 1.83 |
| 2024-06-19 | 3.92 | 3.89 | 0.03 | 0.78 | 68444.00 | 2669.00 | 2.29 |
| 2024-06-18 | 3.80 | 3.86 | 0.07 | 1.85 | 59541.00 | 2288.85 | 2.00 |
| 2024-06-17 | 3.86 | 3.79 | -0.11 | -2.82 | 60126.00 | 2284.45 | 2.02 |
| 2024-06-14 | 3.93 | 3.90 | -0.03 | -0.76 | 45798.00 | 1783.70 | 1.54 |
| 2024-06-13 | 3.98 | 3.93 | -0.06 | -1.50 | 77664.01 | 3047.38 | 2.60 |
| 2024-06-12 | 3.90 | 3.99 | 0.11 | 2.84 | 95901.00 | 3779.50 | 3.21 |
| 2024-06-11 | 4.07 | 3.88 | -0.15 | -3.72 | 139718.58 | 5400.04 | 4.68 |
| 2024-06-07 | 3.75 | 4.03 | 0.37 | 10.11 | 94364.00 | 3691.95 | 3.16 |
| 2024-06-06 | 3.93 | 3.66 | -0.29 | -7.34 | 120571.00 | 4470.58 | 4.04 |
| 2024-06-05 | 4.07 | 3.95 | -0.16 | -3.89 | 73432.50 | 2927.44 | 2.46 |
| 2024-06-04 | 4.29 | 4.11 | -0.18 | -4.20 | 70570.00 | 2898.96 | 2.37 |
| 2024-06-03 | 4.42 | 4.29 | -0.14 | -3.16 | 55165.00 | 2374.93 | 1.85 |
| 2024-05-31 | 4.45 | 4.43 | -0.02 | -0.45 | 29739.00 | 1320.29 | 1.00 |
| 2024-05-30 | 4.49 | 4.45 | -0.06 | -1.33 | 36404.00 | 1628.11 | 1.22 |
| 2024-05-29 | 4.45 | 4.51 | 0.06 | 1.35 | 46634.00 | 2113.44 | 1.56 |
| 2024-05-28 | 4.51 | 4.45 | -0.10 | -2.20 | 39414.00 | 1765.30 | 1.32 |
| 2024-05-27 | 4.60 | 4.55 | -0.04 | -0.87 | 41821.00 | 1891.86 | 1.40 |
| 2024-05-24 | 4.63 | 4.59 | -0.07 | -1.50 | 52917.00 | 2444.48 | 1.77 |
| 2024-05-23 | 4.78 | 4.66 | -0.11 | -2.31 | 82136.00 | 3903.32 | 2.75 |
| 2024-05-22 | 4.74 | 4.77 | 0.07 | 1.49 | 52554.00 | 2507.39 | 1.76 |
| 2024-05-21 | 4.70 | 4.70 | 0.01 | 0.21 | 45326.00 | 2127.63 | 1.52 |
| 2024-05-20 | 4.81 | 4.69 | -0.11 | -2.29 | 47744.00 | 2263.94 | 1.60 |
| 2024-05-17 | 4.79 | 4.80 | 0.04 | 0.84 | 47124.00 | 2250.35 | 1.58 |
| 2024-05-16 | 4.70 | 4.76 | 0.05 | 1.06 | 50932.01 | 2426.96 | 1.71 |
| 2024-05-15 | 4.67 | 4.71 | 0.05 | 1.07 | 53142.00 | 2511.26 | 1.78 |
| 2024-05-14 | 4.57 | 4.66 | 0.18 | 4.02 | 72142.08 | 3347.46 | 2.42 |
| 2024-05-13 | 4.57 | 4.48 | -0.12 | -2.61 | 51260.00 | 2304.30 | 1.72 |
| 2024-05-10 | 4.72 | 4.60 | -0.09 | -1.92 | 47453.00 | 2195.62 | 1.59 |
| 2024-05-09 | 4.60 | 4.69 | 0.09 | 1.96 | 43297.00 | 2030.39 | 1.45 |
日K线
周K线
月K线
