德生科技(002908)股票信息
| 股票代码 | 002908 |
| 股票名称 | 德生科技 |
| 最新价/元 | 9.20 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 9.92 |
| 买入/元 | 9.20 |
| 卖出/元 | 9.21 |
| 昨收/元 | 8.37 |
| 今开/元 | 8.58 |
| 最高/元 | 9.21 |
| 最低/元 | 8.50 |
| 成交量/手 | 355643.82 |
| 成交额/万 | 31609.64 |
| 股净值/元 | 54.05 |
| 市净率 | 3.48 |
| 总市值/万 | 396917.52 |
| 流通值/万 | 283841.64 |
| 换手率/% | 11.53 |
| 入市日期 | 2017-10-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
德生科技(002908)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 | 8.58 | 9.20 | 0.83 | 9.92 | 355643.82 | 31609.64 | 11.53 |
| 2024-09-27 | 8.12 | 8.37 | 0.29 | 3.59 | 275260.43 | 22775.01 | 8.92 |
| 2024-09-26 | 8.02 | 8.08 | 0.01 | 0.12 | 231166.98 | 18492.56 | 7.49 |
| 2024-09-25 | 7.73 | 8.07 | 0.29 | 3.73 | 290747.44 | 23010.02 | 9.42 |
| 2024-09-24 | 7.69 | 7.78 | 0.05 | 0.65 | 227907.85 | 17414.50 | 7.39 |
| 2024-09-23 | 7.80 | 7.73 | -0.04 | -0.52 | 200782.77 | 15526.01 | 6.51 |
| 2024-09-20 | 7.46 | 7.77 | 0.30 | 4.02 | 233020.96 | 17800.26 | 7.55 |
| 2024-09-19 | 7.45 | 7.47 | 0.10 | 1.36 | 169306.74 | 12582.52 | 5.49 |
| 2024-09-18 | 7.18 | 7.37 | -0.02 | -0.27 | 152656.95 | 11089.04 | 4.95 |
| 2024-09-13 | 7.10 | 7.39 | 0.24 | 3.36 | 164515.17 | 11796.56 | 5.33 |
| 2024-09-12 | 7.19 | 7.15 | -0.07 | -0.97 | 125643.22 | 9010.64 | 4.07 |
| 2024-09-11 | 7.42 | 7.22 | -0.07 | -0.96 | 219150.90 | 16267.65 | 7.10 |
| 2024-09-10 | 7.20 | 7.29 | 0.04 | 0.55 | 93856.42 | 6756.59 | 3.04 |
| 2024-09-09 | 7.00 | 7.25 | 0.16 | 2.26 | 121323.53 | 8654.78 | 3.93 |
| 2024-09-06 | 7.28 | 7.09 | -0.26 | -3.54 | 124024.15 | 8917.52 | 4.02 |
| 2024-09-05 | 7.24 | 7.35 | 0.16 | 2.23 | 186242.83 | 13621.07 | 6.04 |
| 2024-09-04 | 7.11 | 7.19 | 0.01 | 0.14 | 97986.06 | 7021.30 | 3.18 |
| 2024-09-03 | 7.07 | 7.18 | 0.13 | 1.84 | 118470.94 | 8442.06 | 3.84 |
| 2024-09-02 | 7.05 | 7.05 | -0.09 | -1.26 | 133848.13 | 9519.20 | 4.34 |
| 2024-08-30 | 7.00 | 7.14 | 0.05 | 0.71 | 197356.17 | 14095.59 | 6.40 |
| 2024-08-29 | 6.99 | 7.09 | -0.10 | -1.39 | 192984.43 | 13474.80 | 6.26 |
| 2024-08-28 | 7.30 | 7.19 | -0.14 | -1.91 | 314886.78 | 22604.11 | 10.21 |
| 2024-08-27 | 6.60 | 7.33 | 0.67 | 10.06 | 182224.88 | 12874.91 | 5.91 |
| 2024-08-26 | 6.62 | 6.66 | -0.01 | -0.15 | 39271.02 | 2608.39 | 1.27 |
| 2024-08-23 | 6.83 | 6.67 | 0.11 | 1.68 | 57303.68 | 3791.92 | 1.85 |
| 2024-08-22 | 6.74 | 6.56 | -0.18 | -2.67 | 41201.96 | 2739.29 | 1.33 |
| 2024-08-21 | 6.82 | 6.74 | -0.08 | -1.17 | 25409.08 | 1727.19 | 0.82 |
| 2024-08-20 | 6.95 | 6.82 | -0.15 | -2.15 | 37391.00 | 2563.85 | 1.21 |
| 2024-08-19 | 6.88 | 6.97 | 0.05 | 0.72 | 42859.60 | 2995.37 | 1.39 |
| 2024-08-16 | 6.96 | 6.92 | -0.02 | -0.29 | 38292.04 | 2660.39 | 1.24 |
| 2024-08-15 | 6.77 | 6.94 | 0.16 | 2.36 | 70529.44 | 4874.03 | 2.28 |
| 2024-08-14 | 6.76 | 6.78 | 0.03 | 0.44 | 36458.80 | 2470.80 | 1.18 |
| 2024-08-13 | 6.65 | 6.75 | 0.09 | 1.35 | 39785.92 | 2662.17 | 1.29 |
| 2024-08-12 | 7.05 | 6.66 | -0.17 | -2.49 | 70787.70 | 4736.76 | 2.29 |
| 2024-08-09 | 6.97 | 6.83 | -0.15 | -2.15 | 52606.88 | 3621.40 | 1.70 |
| 2024-08-08 | 6.98 | 6.98 | 0.00 | 0.00 | 71851.25 | 4963.77 | 2.32 |
| 2024-08-07 | 7.25 | 6.98 | -0.26 | -3.59 | 91497.02 | 6464.36 | 2.96 |
| 2024-08-06 | 7.12 | 7.24 | 0.14 | 1.97 | 43059.36 | 3090.07 | 1.39 |
| 2024-08-05 | 7.33 | 7.10 | -0.27 | -3.66 | 61160.22 | 4435.03 | 1.98 |
| 2024-08-02 | 7.50 | 7.37 | -0.18 | -2.38 | 38336.49 | 2862.51 | 1.24 |
| 2024-08-01 | 7.56 | 7.55 | -0.01 | -0.13 | 42176.88 | 3190.38 | 1.36 |
| 2024-07-31 | 7.36 | 7.56 | 0.18 | 2.44 | 57736.12 | 4336.32 | 1.87 |
| 2024-07-30 | 7.34 | 7.38 | 0.02 | 0.27 | 30920.28 | 2274.73 | 1.00 |
| 2024-07-29 | 7.27 | 7.36 | 0.10 | 1.38 | 41151.76 | 3011.10 | 1.33 |
| 2024-07-26 | 7.11 | 7.26 | 0.14 | 1.97 | 34599.24 | 2490.63 | 1.12 |
| 2024-07-25 | 7.01 | 7.12 | 0.02 | 0.28 | 40399.28 | 2883.25 | 1.31 |
| 2024-07-24 | 7.20 | 7.10 | -0.25 | -3.40 | 68960.50 | 4938.62 | 2.23 |
| 2024-07-23 | 7.39 | 7.35 | -0.04 | -0.54 | 87647.72 | 6487.90 | 2.83 |
| 2024-07-22 | 7.25 | 7.39 | 0.15 | 2.07 | 62572.12 | 4605.65 | 2.02 |
| 2024-07-19 | 7.20 | 7.24 | 0.17 | 2.41 | 67283.25 | 4820.68 | 2.17 |
| 2024-07-18 | 7.10 | 7.07 | -0.08 | -1.12 | 70856.92 | 4945.86 | 2.29 |
| 2024-07-17 | 7.20 | 7.15 | -0.05 | -0.69 | 59518.88 | 4305.62 | 1.92 |
| 2024-07-16 | 7.14 | 7.20 | 0.02 | 0.28 | 44860.88 | 3207.66 | 1.45 |
| 2024-07-15 | 7.55 | 7.18 | -0.31 | -4.14 | 65154.12 | 4717.48 | 2.11 |
| 2024-07-12 | 7.56 | 7.49 | -0.09 | -1.19 | 44061.20 | 3328.22 | 1.42 |
| 2024-07-11 | 7.33 | 7.58 | 0.37 | 5.13 | 70862.88 | 5299.42 | 2.29 |
| 2024-07-10 | 7.40 | 7.21 | -0.14 | -1.91 | 51894.56 | 3779.33 | 1.68 |
| 2024-07-09 | 7.19 | 7.35 | 0.10 | 1.38 | 66872.22 | 4825.97 | 2.16 |
| 2024-07-08 | 7.59 | 7.25 | -0.34 | -4.48 | 65260.90 | 4785.63 | 2.11 |
| 2024-07-05 | 7.50 | 7.59 | 0.05 | 0.66 | 56595.81 | 4288.86 | 1.83 |
| 2024-07-04 | 8.02 | 7.54 | -0.20 | -2.58 | 85429.80 | 6623.49 | 2.76 |
| 2024-07-03 | 7.94 | 7.74 | -0.23 | -2.89 | 51258.20 | 4008.27 | 1.66 |
| 2024-07-02 | 7.76 | 7.97 | 0.19 | 2.44 | 81558.09 | 6518.36 | 2.64 |
| 2024-07-01 | 8.05 | 7.78 | 0.11 | 1.43 | 64781.56 | 5019.19 | 2.09 |
| 2024-06-28 | 7.79 | 7.67 | -0.13 | -1.67 | 48326.07 | 3762.79 | 1.56 |
| 2024-06-27 | 7.90 | 7.80 | -0.16 | -2.01 | 59284.19 | 4687.14 | 1.92 |
| 2024-06-26 | 7.51 | 7.96 | 0.49 | 6.56 | 69025.37 | 5328.40 | 2.23 |
| 2024-06-25 | 7.56 | 7.47 | -0.09 | -1.19 | 45465.30 | 3407.20 | 1.47 |
| 2024-06-24 | 7.85 | 7.56 | -0.35 | -4.43 | 53039.58 | 4064.13 | 1.71 |
| 2024-06-21 | 8.12 | 7.91 | 0.01 | 0.13 | 57214.10 | 4532.41 | 1.85 |
| 2024-06-20 | 8.25 | 7.90 | -0.35 | -4.24 | 51703.08 | 4150.04 | 1.67 |
| 2024-06-19 | 8.28 | 8.25 | 0.00 | 0.00 | 36932.88 | 3057.78 | 1.19 |
| 2024-06-18 | 8.04 | 8.25 | 0.22 | 2.74 | 48099.60 | 3928.80 | 1.55 |
| 2024-06-17 | 8.05 | 8.03 | -0.04 | -0.50 | 31275.97 | 2517.13 | 1.01 |
| 2024-06-14 | 8.06 | 8.07 | 0.06 | 0.75 | 29214.40 | 2343.25 | 0.94 |
| 2024-06-13 | 8.04 | 8.01 | -0.02 | -0.25 | 35642.16 | 2859.07 | 1.15 |
| 2024-06-12 | 7.97 | 8.03 | 0.06 | 0.75 | 47422.68 | 3807.98 | 1.53 |
| 2024-06-11 | 7.81 | 7.97 | 0.25 | 3.24 | 56848.08 | 4448.85 | 1.84 |
| 2024-06-07 | 7.67 | 7.72 | 0.19 | 2.52 | 51964.04 | 4007.22 | 1.68 |
| 2024-06-06 | 7.98 | 7.53 | -0.44 | -5.52 | 97085.90 | 7427.09 | 3.14 |
| 2024-06-05 | 8.09 | 7.97 | -0.12 | -1.48 | 33238.68 | 2680.04 | 1.07 |
| 2024-06-04 | 8.21 | 8.09 | -0.16 | -1.94 | 62475.96 | 5038.53 | 2.02 |
| 2024-06-03 | 8.57 | 8.25 | -0.31 | -3.62 | 66647.40 | 5546.32 | 2.15 |
| 2024-05-31 | 8.43 | 8.56 | 0.16 | 1.91 | 53090.04 | 4540.76 | 1.72 |
| 2024-05-30 | 8.55 | 8.45 | -0.19 | -2.20 | 68196.42 | 5777.56 | 2.20 |
| 2024-05-29 | 8.35 | 8.64 | 0.29 | 3.47 | 129212.61 | 11307.92 | 4.18 |
| 2024-05-28 | 8.45 | 8.35 | -0.10 | -1.18 | 26751.08 | 2242.37 | 0.86 |
| 2024-05-27 | 8.48 | 8.45 | 0.02 | 0.24 | 39844.84 | 3326.53 | 1.29 |
| 2024-05-24 | 8.65 | 8.43 | -0.22 | -2.54 | 44824.36 | 3823.67 | 1.45 |
| 2024-05-23 | 8.89 | 8.65 | -0.23 | -2.59 | 45233.42 | 3943.15 | 1.46 |
| 2024-05-22 | 8.79 | 8.88 | 0.07 | 0.80 | 37299.30 | 3306.15 | 1.21 |
| 2024-05-21 | 8.85 | 8.81 | -0.10 | -1.12 | 41192.68 | 3639.11 | 1.33 |
| 2024-05-20 | 8.90 | 8.91 | 0.03 | 0.34 | 45872.10 | 4088.21 | 1.48 |
| 2024-05-17 | 8.75 | 8.88 | 0.14 | 1.60 | 48076.94 | 4231.58 | 1.55 |
| 2024-05-16 | 8.66 | 8.74 | 0.10 | 1.16 | 44038.52 | 3852.80 | 1.42 |
| 2024-05-15 | 8.68 | 8.64 | -0.10 | -1.14 | 36333.56 | 3151.80 | 1.17 |
| 2024-05-14 | 8.57 | 8.74 | 0.23 | 2.70 | 59567.22 | 5163.71 | 1.93 |
| 2024-05-13 | 8.77 | 8.51 | -0.28 | -3.19 | 71141.93 | 6116.80 | 2.30 |
| 2024-05-10 | 9.10 | 8.79 | -0.31 | -3.41 | 88663.03 | 7890.61 | 2.87 |
| 2024-05-09 | 9.07 | 9.10 | -0.01 | -0.11 | 59671.25 | 5450.35 | 1.93 |
日K线
周K线
月K线
