帝欧家居(002798)股票信息
| 股票代码 | 002798 |
| 股票名称 | 帝欧家居 |
| 最新价/元 | 3.99 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 7.55 |
| 买入/元 | 3.99 |
| 卖出/元 | 4.00 |
| 昨收/元 | 3.71 |
| 今开/元 | 3.88 |
| 最高/元 | 4.04 |
| 最低/元 | 3.69 |
| 成交量/手 | 200230.55 |
| 成交额/万 | 7818.48 |
| 股净值/元 | -2.24 |
| 市净率 | 0.84 |
| 总市值/万 | 153609.36 |
| 流通值/万 | 125789.83 |
| 换手率/% | 6.35 |
| 入市日期 | 2016-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
帝欧家居(002798)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 | 3.88 | 3.99 | 0.28 | 7.55 | 200230.55 | 7818.48 | 6.35 |
| 2024-09-27 | 3.66 | 3.71 | 0.10 | 2.77 | 140675.64 | 5152.63 | 4.46 |
| 2024-09-26 | 3.35 | 3.61 | 0.24 | 7.12 | 125908.64 | 4420.67 | 3.99 |
| 2024-09-25 | 3.32 | 3.37 | 0.08 | 2.43 | 64396.85 | 2178.79 | 2.04 |
| 2024-09-24 | 3.20 | 3.29 | 0.14 | 4.44 | 66756.90 | 2166.61 | 2.12 |
| 2024-09-23 | 3.14 | 3.15 | -0.02 | -0.63 | 29419.45 | 928.97 | 0.93 |
| 2024-09-20 | 3.20 | 3.17 | -0.03 | -0.94 | 47631.00 | 1512.65 | 1.51 |
| 2024-09-19 | 3.07 | 3.20 | 0.14 | 4.58 | 77612.32 | 2456.59 | 2.46 |
| 2024-09-18 | 3.13 | 3.06 | -0.04 | -1.29 | 58667.09 | 1775.86 | 1.86 |
| 2024-09-13 | 3.18 | 3.10 | -0.08 | -2.52 | 42443.00 | 1331.48 | 1.35 |
| 2024-09-12 | 3.13 | 3.18 | 0.06 | 1.92 | 57159.20 | 1820.19 | 1.81 |
| 2024-09-11 | 3.15 | 3.12 | -0.03 | -0.95 | 45833.75 | 1439.73 | 1.45 |
| 2024-09-10 | 3.25 | 3.15 | 0.01 | 0.32 | 46028.87 | 1459.53 | 1.46 |
| 2024-09-09 | 3.14 | 3.14 | 0.00 | 0.00 | 46545.00 | 1459.53 | 1.48 |
| 2024-09-06 | 3.25 | 3.14 | -0.06 | -1.88 | 52070.20 | 1651.70 | 1.65 |
| 2024-09-05 | 3.12 | 3.20 | 0.08 | 2.56 | 54687.47 | 1743.09 | 1.73 |
| 2024-09-04 | 3.24 | 3.12 | -0.12 | -3.70 | 54618.00 | 1729.13 | 1.73 |
| 2024-09-03 | 3.23 | 3.24 | 0.04 | 1.25 | 34497.00 | 1113.73 | 1.09 |
| 2024-09-02 | 3.26 | 3.20 | -0.05 | -1.54 | 41240.00 | 1338.56 | 1.31 |
| 2024-08-30 | 3.14 | 3.25 | 0.11 | 3.50 | 56170.74 | 1812.27 | 1.78 |
| 2024-08-29 | 3.16 | 3.14 | 0.00 | 0.00 | 52342.00 | 1623.38 | 1.66 |
| 2024-08-28 | 3.11 | 3.14 | 0.03 | 0.97 | 48358.00 | 1516.01 | 1.53 |
| 2024-08-27 | 3.19 | 3.11 | -0.08 | -2.51 | 50714.73 | 1588.88 | 1.61 |
| 2024-08-26 | 3.07 | 3.19 | 0.16 | 5.28 | 75786.19 | 2411.88 | 2.40 |
| 2024-08-23 | 3.12 | 3.03 | -0.07 | -2.26 | 40407.94 | 1238.49 | 1.28 |
| 2024-08-22 | 3.17 | 3.10 | -0.08 | -2.52 | 29396.00 | 921.57 | 0.93 |
| 2024-08-21 | 3.17 | 3.18 | 0.01 | 0.32 | 27393.12 | 867.37 | 0.87 |
| 2024-08-20 | 3.25 | 3.17 | -0.09 | -2.76 | 30980.00 | 995.26 | 0.98 |
| 2024-08-19 | 3.28 | 3.26 | 0.00 | 0.00 | 34690.74 | 1127.89 | 1.10 |
| 2024-08-16 | 3.36 | 3.26 | -0.10 | -2.98 | 44934.00 | 1477.70 | 1.43 |
| 2024-08-15 | 3.29 | 3.36 | 0.06 | 1.82 | 41163.00 | 1361.36 | 1.31 |
| 2024-08-14 | 3.30 | 3.30 | 0.00 | 0.00 | 27860.45 | 921.61 | 0.88 |
| 2024-08-13 | 3.28 | 3.30 | 0.00 | 0.00 | 32362.45 | 1058.80 | 1.03 |
| 2024-08-12 | 3.35 | 3.30 | -0.05 | -1.49 | 33575.00 | 1108.52 | 1.06 |
| 2024-08-09 | 3.37 | 3.35 | -0.01 | -0.30 | 41800.64 | 1411.92 | 1.33 |
| 2024-08-08 | 3.31 | 3.36 | 0.05 | 1.51 | 46553.00 | 1546.29 | 1.48 |
| 2024-08-07 | 3.34 | 3.31 | 0.00 | 0.00 | 49644.00 | 1640.46 | 1.57 |
| 2024-08-06 | 3.23 | 3.31 | 0.09 | 2.80 | 58534.00 | 1920.53 | 1.86 |
| 2024-08-05 | 3.23 | 3.22 | -0.04 | -1.23 | 49068.45 | 1608.50 | 1.56 |
| 2024-08-02 | 3.30 | 3.26 | -0.06 | -1.81 | 34821.89 | 1142.57 | 1.10 |
| 2024-08-01 | 3.33 | 3.32 | 0.01 | 0.30 | 41770.00 | 1385.11 | 1.32 |
| 2024-07-31 | 3.21 | 3.31 | 0.09 | 2.80 | 48410.64 | 1584.24 | 1.54 |
| 2024-07-30 | 3.17 | 3.22 | 0.05 | 1.58 | 40410.00 | 1291.64 | 1.28 |
| 2024-07-29 | 3.13 | 3.17 | 0.04 | 1.28 | 44715.16 | 1408.21 | 1.42 |
| 2024-07-26 | 3.11 | 3.13 | 0.07 | 2.29 | 44544.75 | 1391.09 | 1.41 |
| 2024-07-25 | 3.01 | 3.06 | 0.01 | 0.33 | 47441.06 | 1450.80 | 1.50 |
| 2024-07-24 | 3.10 | 3.05 | -0.09 | -2.87 | 46615.69 | 1428.73 | 1.48 |
| 2024-07-23 | 3.17 | 3.14 | -0.01 | -0.32 | 56430.74 | 1796.90 | 1.79 |
| 2024-07-22 | 3.05 | 3.15 | 0.08 | 2.61 | 52476.00 | 1631.51 | 1.66 |
| 2024-07-19 | 3.06 | 3.07 | -0.01 | -0.33 | 46736.00 | 1422.40 | 1.48 |
| 2024-07-18 | 3.12 | 3.08 | -0.09 | -2.84 | 47609.45 | 1459.95 | 1.51 |
| 2024-07-17 | 3.17 | 3.17 | -0.01 | -0.31 | 53177.00 | 1699.94 | 1.69 |
| 2024-07-16 | 3.18 | 3.18 | -0.01 | -0.31 | 49683.78 | 1575.41 | 1.58 |
| 2024-07-15 | 3.28 | 3.19 | -0.08 | -2.45 | 74008.25 | 2369.99 | 2.35 |
| 2024-07-12 | 3.25 | 3.27 | 0.04 | 1.24 | 125442.43 | 4164.56 | 3.98 |
| 2024-07-11 | 3.12 | 3.23 | 0.25 | 8.39 | 112517.58 | 3550.79 | 3.57 |
| 2024-07-10 | 3.04 | 2.98 | -0.06 | -1.97 | 70978.63 | 2106.48 | 2.25 |
| 2024-07-09 | 3.14 | 3.04 | -0.10 | -3.19 | 107543.00 | 3265.21 | 3.41 |
| 2024-07-08 | 3.29 | 3.14 | -0.16 | -4.85 | 61673.00 | 1959.17 | 1.96 |
| 2024-07-05 | 3.24 | 3.30 | 0.04 | 1.23 | 46882.00 | 1545.60 | 1.49 |
| 2024-07-04 | 3.38 | 3.26 | -0.15 | -4.40 | 60621.00 | 1993.64 | 1.92 |
| 2024-07-03 | 3.40 | 3.41 | 0.03 | 0.89 | 48513.01 | 1656.30 | 1.54 |
| 2024-07-02 | 3.28 | 3.38 | 0.10 | 3.05 | 55089.25 | 1859.62 | 1.75 |
| 2024-07-01 | 3.29 | 3.28 | 0.02 | 0.61 | 40493.27 | 1315.26 | 1.28 |
| 2024-06-28 | 3.30 | 3.26 | -0.04 | -1.21 | 44786.00 | 1479.62 | 1.42 |
| 2024-06-27 | 3.36 | 3.30 | -0.06 | -1.79 | 43754.60 | 1465.83 | 1.39 |
| 2024-06-26 | 3.23 | 3.36 | 0.13 | 4.03 | 49179.34 | 1609.13 | 1.56 |
| 2024-06-25 | 3.15 | 3.23 | 0.08 | 2.54 | 56349.00 | 1810.31 | 1.79 |
| 2024-06-24 | 3.28 | 3.15 | -0.16 | -4.83 | 79184.78 | 2515.34 | 2.51 |
| 2024-06-21 | 3.34 | 3.31 | -0.03 | -0.90 | 36688.00 | 1227.23 | 1.16 |
| 2024-06-20 | 3.46 | 3.34 | -0.14 | -4.02 | 44785.00 | 1511.45 | 1.42 |
| 2024-06-19 | 3.46 | 3.48 | 0.03 | 0.87 | 46338.00 | 1613.58 | 1.47 |
| 2024-06-18 | 3.37 | 3.45 | 0.09 | 2.68 | 51867.37 | 1769.20 | 1.65 |
| 2024-06-17 | 3.43 | 3.36 | -0.08 | -2.33 | 47613.00 | 1606.34 | 1.51 |
| 2024-06-14 | 3.48 | 3.44 | 0.01 | 0.29 | 49712.00 | 1695.33 | 1.58 |
| 2024-06-13 | 3.56 | 3.43 | -0.09 | -2.56 | 52861.72 | 1825.02 | 1.68 |
| 2024-06-12 | 3.44 | 3.52 | 0.10 | 2.92 | 44620.00 | 1555.98 | 1.42 |
| 2024-06-11 | 3.47 | 3.42 | -0.03 | -0.87 | 68781.89 | 2346.14 | 2.18 |
| 2024-06-07 | 3.32 | 3.45 | 0.19 | 5.83 | 96201.64 | 3278.26 | 3.05 |
| 2024-06-06 | 3.53 | 3.26 | -0.27 | -7.65 | 122219.00 | 4053.89 | 3.88 |
| 2024-06-05 | 3.65 | 3.53 | -0.14 | -3.82 | 55347.00 | 1968.61 | 1.76 |
| 2024-06-04 | 3.74 | 3.67 | -0.09 | -2.39 | 89017.00 | 3226.33 | 2.82 |
| 2024-06-03 | 3.93 | 3.76 | -0.10 | -2.59 | 62951.72 | 2381.38 | 2.00 |
| 2024-05-31 | 3.87 | 3.86 | -0.01 | -0.26 | 44453.74 | 1718.60 | 1.41 |
| 2024-05-30 | 3.94 | 3.87 | -0.07 | -1.78 | 46126.74 | 1795.18 | 1.46 |
| 2024-05-29 | 3.88 | 3.94 | 0.06 | 1.55 | 61810.70 | 2449.36 | 1.96 |
| 2024-05-28 | 3.99 | 3.88 | -0.10 | -2.51 | 56122.00 | 2193.72 | 1.78 |
| 2024-05-27 | 4.07 | 3.98 | -0.03 | -0.75 | 57846.00 | 2282.77 | 1.83 |
| 2024-05-24 | 4.09 | 4.01 | -0.07 | -1.72 | 58008.00 | 2347.43 | 1.84 |
| 2024-05-23 | 4.28 | 4.08 | -0.17 | -4.00 | 76969.00 | 3178.89 | 2.44 |
| 2024-05-22 | 4.18 | 4.25 | 0.06 | 1.43 | 87953.00 | 3750.51 | 2.79 |
| 2024-05-21 | 4.28 | 4.19 | -0.09 | -2.10 | 117261.88 | 4964.16 | 3.72 |
| 2024-05-20 | 4.49 | 4.28 | -0.27 | -5.93 | 174059.62 | 7563.13 | 5.52 |
| 2024-05-17 | 4.31 | 4.55 | 0.25 | 5.81 | 218023.88 | 9607.24 | 6.92 |
| 2024-05-16 | 4.09 | 4.30 | 0.21 | 5.13 | 169049.90 | 7264.31 | 5.36 |
| 2024-05-15 | 4.05 | 4.09 | 0.06 | 1.49 | 73213.00 | 2996.38 | 2.32 |
| 2024-05-14 | 3.94 | 4.03 | 0.11 | 2.81 | 64223.67 | 2572.26 | 2.04 |
| 2024-05-13 | 4.15 | 3.92 | -0.17 | -4.16 | 88827.45 | 3521.70 | 2.82 |
| 2024-05-10 | 4.10 | 4.09 | 0.00 | 0.00 | 64890.64 | 2650.52 | 2.06 |
| 2024-05-09 | 4.05 | 4.09 | 0.08 | 2.00 | 60513.00 | 2472.27 | 1.92 |
日K线
周K线
月K线
