德联集团(002666)股票信息
| 股票代码 | 002666 |
| 股票名称 | 德联集团 |
| 最新价/元 | 4.23 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 7.36 |
| 买入/元 | 4.23 |
| 卖出/元 | 4.24 |
| 昨收/元 | 3.94 |
| 今开/元 | 4.08 |
| 最高/元 | 4.28 |
| 最低/元 | 3.97 |
| 成交量/手 | 213258.72 |
| 成交额/万 | 8843.74 |
| 股净值/元 | 70.50 |
| 市净率 | 0.99 |
| 总市值/万 | 333323.70 |
| 流通值/万 | 188503.93 |
| 换手率/% | 4.79 |
| 入市日期 | 2012-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
德联集团(002666)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 | 4.08 | 4.23 | 0.29 | 7.36 | 213258.72 | 8843.74 | 4.79 |
| 2024-09-27 | 3.85 | 3.94 | 0.15 | 3.96 | 111414.00 | 4335.15 | 2.50 |
| 2024-09-26 | 3.75 | 3.79 | 0.10 | 2.71 | 64927.92 | 2438.21 | 1.46 |
| 2024-09-25 | 3.75 | 3.69 | 0.01 | 0.27 | 74706.53 | 2789.63 | 1.68 |
| 2024-09-24 | 3.59 | 3.68 | 0.10 | 2.79 | 63485.00 | 2307.48 | 1.42 |
| 2024-09-23 | 3.56 | 3.58 | 0.06 | 1.71 | 57619.02 | 2050.99 | 1.29 |
| 2024-09-20 | 3.55 | 3.52 | -0.03 | -0.85 | 46562.00 | 1646.94 | 1.04 |
| 2024-09-19 | 3.45 | 3.55 | 0.11 | 3.20 | 64420.00 | 2261.82 | 1.45 |
| 2024-09-18 | 3.49 | 3.44 | -0.04 | -1.15 | 50742.99 | 1736.44 | 1.14 |
| 2024-09-13 | 3.52 | 3.48 | -0.04 | -1.14 | 40297.00 | 1408.79 | 0.90 |
| 2024-09-12 | 3.57 | 3.52 | -0.02 | -0.57 | 45456.00 | 1614.05 | 1.02 |
| 2024-09-11 | 3.60 | 3.54 | -0.01 | -0.28 | 51563.02 | 1831.11 | 1.16 |
| 2024-09-10 | 3.56 | 3.55 | 0.02 | 0.57 | 41875.01 | 1473.22 | 0.94 |
| 2024-09-09 | 3.50 | 3.53 | 0.00 | 0.00 | 51941.01 | 1832.13 | 1.15 |
| 2024-09-06 | 3.62 | 3.53 | -0.07 | -1.94 | 43492.00 | 1553.04 | 0.96 |
| 2024-09-05 | 3.64 | 3.60 | -0.01 | -0.28 | 46428.00 | 1674.19 | 1.03 |
| 2024-09-04 | 3.64 | 3.61 | -0.03 | -0.82 | 52624.00 | 1905.02 | 1.17 |
| 2024-09-03 | 3.62 | 3.64 | 0.03 | 0.83 | 102471.00 | 3731.61 | 2.27 |
| 2024-09-02 | 3.60 | 3.61 | 0.09 | 2.56 | 178737.07 | 6521.67 | 3.96 |
| 2024-08-30 | 3.52 | 3.52 | -0.02 | -0.57 | 69425.00 | 2461.78 | 1.56 |
| 2024-08-29 | 3.45 | 3.54 | 0.07 | 2.02 | 60618.00 | 2125.73 | 1.36 |
| 2024-08-28 | 3.40 | 3.47 | 0.07 | 2.06 | 47193.00 | 1627.57 | 1.06 |
| 2024-08-27 | 3.44 | 3.40 | -0.04 | -1.16 | 41300.00 | 1413.89 | 0.93 |
| 2024-08-26 | 3.31 | 3.44 | 0.10 | 2.99 | 55798.00 | 1902.00 | 1.25 |
| 2024-08-23 | 3.38 | 3.34 | -0.02 | -0.60 | 48862.00 | 1633.26 | 1.10 |
| 2024-08-22 | 3.43 | 3.36 | -0.07 | -2.04 | 47204.00 | 1605.35 | 1.06 |
| 2024-08-21 | 3.43 | 3.43 | -0.02 | -0.58 | 46888.00 | 1611.29 | 1.05 |
| 2024-08-20 | 3.50 | 3.45 | -0.06 | -1.71 | 50819.00 | 1756.09 | 1.14 |
| 2024-08-19 | 3.48 | 3.51 | 0.03 | 0.86 | 43366.00 | 1520.85 | 0.97 |
| 2024-08-16 | 3.53 | 3.48 | -0.05 | -1.42 | 38810.00 | 1358.54 | 0.87 |
| 2024-08-15 | 3.52 | 3.53 | 0.02 | 0.57 | 64346.02 | 2256.29 | 1.44 |
| 2024-08-14 | 3.57 | 3.51 | -0.06 | -1.68 | 39061.00 | 1376.87 | 0.88 |
| 2024-08-13 | 3.50 | 3.57 | 0.06 | 1.71 | 39193.00 | 1380.10 | 0.88 |
| 2024-08-12 | 3.55 | 3.51 | -0.03 | -0.85 | 42004.02 | 1476.10 | 0.94 |
| 2024-08-09 | 3.57 | 3.54 | -0.01 | -0.28 | 34013.00 | 1213.41 | 0.76 |
| 2024-08-08 | 3.54 | 3.55 | 0.01 | 0.28 | 41531.00 | 1473.69 | 0.93 |
| 2024-08-07 | 3.54 | 3.54 | 0.00 | 0.00 | 41903.00 | 1485.43 | 0.94 |
| 2024-08-06 | 3.51 | 3.54 | 0.05 | 1.43 | 49076.00 | 1737.31 | 1.10 |
| 2024-08-05 | 3.57 | 3.49 | -0.11 | -3.06 | 51606.00 | 1837.09 | 1.16 |
| 2024-08-02 | 3.61 | 3.60 | -0.04 | -1.10 | 41548.00 | 1504.45 | 0.93 |
| 2024-08-01 | 3.64 | 3.64 | 0.00 | 0.00 | 58433.00 | 2133.95 | 1.31 |
| 2024-07-31 | 3.55 | 3.64 | 0.12 | 3.41 | 74019.02 | 2662.23 | 1.66 |
| 2024-07-30 | 3.49 | 3.52 | 0.03 | 0.86 | 49992.00 | 1756.35 | 1.12 |
| 2024-07-29 | 3.50 | 3.49 | 0.00 | 0.00 | 37770.00 | 1318.22 | 0.85 |
| 2024-07-26 | 3.43 | 3.49 | 0.08 | 2.35 | 65452.00 | 2279.02 | 1.47 |
| 2024-07-25 | 3.38 | 3.41 | 0.02 | 0.59 | 43487.00 | 1472.87 | 0.98 |
| 2024-07-24 | 3.50 | 3.39 | -0.09 | -2.59 | 60057.00 | 2046.72 | 1.35 |
| 2024-07-23 | 3.51 | 3.48 | -0.02 | -0.57 | 61467.00 | 2161.02 | 1.38 |
| 2024-07-22 | 3.49 | 3.50 | 0.03 | 0.87 | 57300.00 | 2005.27 | 1.29 |
| 2024-07-19 | 3.43 | 3.47 | 0.02 | 0.58 | 56275.00 | 1942.95 | 1.26 |
| 2024-07-18 | 3.40 | 3.45 | 0.01 | 0.29 | 69035.70 | 2346.09 | 1.55 |
| 2024-07-17 | 3.51 | 3.44 | -0.06 | -1.71 | 73670.00 | 2543.89 | 1.65 |
| 2024-07-16 | 3.56 | 3.50 | -0.09 | -2.51 | 58974.00 | 2074.38 | 1.32 |
| 2024-07-15 | 3.69 | 3.59 | -0.11 | -2.97 | 55283.00 | 1988.47 | 1.24 |
| 2024-07-12 | 3.70 | 3.70 | 0.00 | 0.00 | 53653.00 | 1988.86 | 1.20 |
| 2024-07-11 | 3.60 | 3.70 | 0.18 | 5.11 | 92768.00 | 3384.78 | 2.08 |
| 2024-07-10 | 3.60 | 3.52 | -0.07 | -1.95 | 92537.00 | 3301.43 | 2.08 |
| 2024-07-09 | 3.45 | 3.59 | 0.11 | 3.16 | 112643.00 | 4007.20 | 2.53 |
| 2024-07-08 | 3.57 | 3.48 | -0.11 | -3.06 | 46046.00 | 1616.95 | 1.03 |
| 2024-07-05 | 3.55 | 3.59 | 0.03 | 0.84 | 41597.00 | 1486.44 | 0.93 |
| 2024-07-04 | 3.69 | 3.56 | -0.13 | -3.52 | 48862.00 | 1757.30 | 1.10 |
| 2024-07-03 | 3.68 | 3.69 | 0.02 | 0.55 | 69514.00 | 2579.57 | 1.56 |
| 2024-07-02 | 3.65 | 3.67 | 0.03 | 0.82 | 45163.09 | 1657.17 | 1.01 |
| 2024-07-01 | 3.60 | 3.64 | 0.02 | 0.55 | 58485.00 | 2109.98 | 1.31 |
| 2024-06-28 | 3.65 | 3.62 | -0.02 | -0.55 | 54671.02 | 1995.19 | 1.23 |
| 2024-06-27 | 3.70 | 3.64 | -0.10 | -2.67 | 67077.00 | 2454.66 | 1.50 |
| 2024-06-26 | 3.55 | 3.74 | 0.15 | 4.18 | 63926.00 | 2328.13 | 1.43 |
| 2024-06-25 | 3.51 | 3.59 | 0.08 | 2.28 | 78128.00 | 2789.70 | 1.75 |
| 2024-06-24 | 3.69 | 3.51 | -0.19 | -5.14 | 77494.00 | 2752.75 | 1.74 |
| 2024-06-21 | 3.72 | 3.70 | -0.03 | -0.80 | 58067.00 | 2154.58 | 1.30 |
| 2024-06-20 | 3.82 | 3.73 | -0.09 | -2.36 | 74662.00 | 2836.48 | 1.67 |
| 2024-06-19 | 3.83 | 3.82 | -0.01 | -0.26 | 70709.00 | 2716.60 | 1.59 |
| 2024-06-18 | 3.67 | 3.83 | 0.14 | 3.79 | 89860.99 | 3392.03 | 2.02 |
| 2024-06-17 | 3.75 | 3.69 | -0.05 | -1.34 | 55586.99 | 2062.04 | 1.25 |
| 2024-06-14 | 3.74 | 3.74 | 0.01 | 0.27 | 59968.00 | 2236.90 | 1.35 |
| 2024-06-13 | 3.85 | 3.73 | -0.10 | -2.61 | 63191.00 | 2370.46 | 1.42 |
| 2024-06-12 | 3.83 | 3.83 | 0.01 | 0.26 | 72333.00 | 2762.73 | 1.62 |
| 2024-06-11 | 3.85 | 3.82 | -0.04 | -1.04 | 91744.99 | 3481.65 | 2.06 |
| 2024-06-07 | 3.71 | 3.86 | 0.19 | 5.18 | 100841.00 | 3845.18 | 2.26 |
| 2024-06-06 | 3.97 | 3.67 | -0.27 | -6.85 | 154957.02 | 5777.65 | 3.48 |
| 2024-06-05 | 4.03 | 3.94 | -0.11 | -2.72 | 78143.00 | 3115.40 | 1.75 |
| 2024-06-04 | 4.17 | 4.05 | -0.12 | -2.88 | 81795.04 | 3314.04 | 1.83 |
| 2024-06-03 | 4.29 | 4.17 | -0.11 | -2.57 | 80182.00 | 3351.96 | 1.80 |
| 2024-05-31 | 4.36 | 4.28 | -0.06 | -1.38 | 55262.00 | 2373.50 | 1.24 |
| 2024-05-29 | 4.30 | 4.34 | 0.02 | 0.46 | 39495.00 | 1716.87 | 0.89 |
| 2024-05-28 | 4.36 | 4.32 | -0.07 | -1.60 | 50940.00 | 2213.11 | 1.14 |
| 2024-05-27 | 4.32 | 4.39 | 0.05 | 1.15 | 56832.00 | 2463.91 | 1.27 |
| 2024-05-24 | 4.39 | 4.34 | -0.02 | -0.46 | 43177.00 | 1885.95 | 0.97 |
| 2024-05-23 | 4.45 | 4.36 | -0.11 | -2.46 | 61757.00 | 2701.01 | 1.39 |
| 2024-05-22 | 4.45 | 4.47 | 0.02 | 0.45 | 42300.04 | 1883.56 | 0.95 |
| 2024-05-21 | 4.56 | 4.45 | -0.06 | -1.33 | 51259.00 | 2286.34 | 1.15 |
| 2024-05-20 | 4.61 | 4.58 | -0.05 | -1.08 | 73566.00 | 3379.27 | 1.65 |
| 2024-05-17 | 4.62 | 4.63 | 0.09 | 1.98 | 55258.00 | 2538.46 | 1.24 |
| 2024-05-16 | 4.55 | 4.54 | -0.01 | -0.22 | 47175.00 | 2161.58 | 1.06 |
| 2024-05-15 | 4.59 | 4.55 | -0.02 | -0.44 | 56980.00 | 2600.66 | 1.28 |
| 2024-05-14 | 4.55 | 4.57 | 0.02 | 0.44 | 51404.00 | 2365.70 | 1.15 |
| 2024-05-13 | 4.64 | 4.55 | -0.10 | -2.15 | 66592.00 | 3047.07 | 1.49 |
| 2024-05-10 | 4.70 | 4.65 | -0.04 | -0.85 | 69068.00 | 3220.37 | 1.55 |
| 2024-05-09 | 4.63 | 4.69 | 0.07 | 1.52 | 75620.38 | 3562.65 | 1.70 |
| 2024-05-08 | 4.71 | 4.62 | -0.10 | -2.12 | 85667.38 | 4004.87 | 1.92 |
日K线
周K线
月K线
