德赛西威(002920)股票信息
| 股票代码 | 002920 |
| 股票名称 | 德赛西威 |
| 最新价/元 | 119.79 |
| 涨跌额/元 | 10.89 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 119.79 |
| 卖出/元 | 0.00 |
| 昨收/元 | 108.90 |
| 今开/元 | 114.40 |
| 最高/元 | 119.79 |
| 最低/元 | 113.12 |
| 成交量/手 | 85999.29 |
| 成交额/万 | 101082.53 |
| 股净值/元 | 42.63 |
| 市净率 | 7.95 |
| 总市值/万 | 6648418.07 |
| 流通值/万 | 6606570.09 |
| 换手率/% | 1.56 |
| 入市日期 | 2017-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
德赛西威(002920)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 | 114.40 | 119.79 | 10.89 | 10.00 | 85999.29 | 101082.53 | 1.56 |
| 2024-09-27 | 101.81 | 108.90 | 8.15 | 8.09 | 85751.86 | 91329.10 | 1.55 |
| 2024-09-26 | 98.11 | 100.75 | 1.95 | 1.97 | 68308.23 | 67875.95 | 1.24 |
| 2024-09-25 | 98.00 | 98.80 | 0.63 | 0.64 | 72328.28 | 71848.54 | 1.31 |
| 2024-09-24 | 95.15 | 98.17 | 3.07 | 3.23 | 66993.99 | 64556.14 | 1.21 |
| 2024-09-23 | 93.65 | 95.10 | 0.91 | 0.97 | 49297.81 | 46804.12 | 0.89 |
| 2024-09-20 | 93.75 | 94.19 | 0.89 | 0.95 | 48240.60 | 45188.15 | 0.87 |
| 2024-09-19 | 94.48 | 93.30 | -0.50 | -0.53 | 43248.40 | 40458.84 | 0.78 |
| 2024-09-18 | 90.20 | 93.80 | 3.96 | 4.41 | 61108.79 | 56740.60 | 1.11 |
| 2024-09-13 | 90.50 | 89.84 | -0.29 | -0.32 | 38862.95 | 35030.90 | 0.70 |
| 2024-09-12 | 93.23 | 90.13 | -2.59 | -2.79 | 43467.97 | 39580.44 | 0.79 |
| 2024-09-11 | 91.51 | 92.72 | 1.21 | 1.32 | 51215.34 | 47861.16 | 0.93 |
| 2024-09-10 | 89.31 | 91.51 | 2.25 | 2.52 | 64966.27 | 59249.94 | 1.18 |
| 2024-09-09 | 87.99 | 89.26 | -8.00 | -8.23 | 111680.51 | 100391.54 | 2.02 |
| 2024-09-06 | 97.38 | 97.26 | -0.12 | -0.12 | 81209.11 | 80441.75 | 1.47 |
| 2024-09-05 | 95.13 | 97.38 | 2.13 | 2.24 | 70422.08 | 68785.60 | 1.28 |
| 2024-09-04 | 93.50 | 95.25 | 1.30 | 1.38 | 76452.78 | 72734.65 | 1.39 |
| 2024-09-03 | 88.52 | 93.95 | 5.24 | 5.91 | 97483.35 | 90433.55 | 1.77 |
| 2024-09-02 | 90.01 | 88.71 | -2.48 | -2.72 | 50651.06 | 45583.54 | 0.92 |
| 2024-08-30 | 90.71 | 91.19 | 0.26 | 0.29 | 82928.28 | 76128.13 | 1.50 |
| 2024-08-29 | 84.78 | 90.93 | 5.63 | 6.60 | 87037.00 | 76968.26 | 1.58 |
| 2024-08-28 | 87.01 | 85.30 | -1.70 | -1.95 | 48289.55 | 41361.78 | 0.88 |
| 2024-08-27 | 89.02 | 87.00 | -2.76 | -3.08 | 40800.39 | 35903.83 | 0.74 |
| 2024-08-26 | 89.02 | 89.76 | 0.69 | 0.78 | 47094.79 | 42014.21 | 0.85 |
| 2024-08-23 | 90.00 | 89.07 | -1.34 | -1.48 | 42074.41 | 37849.39 | 0.76 |
| 2024-08-22 | 94.50 | 90.41 | -3.89 | -4.13 | 81632.51 | 74889.42 | 1.48 |
| 2024-08-21 | 92.00 | 94.30 | 5.84 | 6.60 | 146932.19 | 138373.18 | 2.66 |
| 2024-08-20 | 89.99 | 88.46 | -1.14 | -1.27 | 35887.88 | 31906.21 | 0.65 |
| 2024-08-19 | 90.40 | 89.60 | -0.92 | -1.02 | 41936.81 | 37754.96 | 0.76 |
| 2024-08-16 | 87.85 | 90.52 | 2.53 | 2.88 | 78551.32 | 70807.22 | 1.42 |
| 2024-08-15 | 84.15 | 87.99 | 3.39 | 4.01 | 79163.36 | 68963.22 | 1.44 |
| 2024-08-14 | 86.16 | 84.60 | -1.63 | -1.89 | 32774.01 | 27915.68 | 0.59 |
| 2024-08-13 | 85.14 | 86.23 | 1.11 | 1.30 | 29661.93 | 25308.63 | 0.54 |
| 2024-08-12 | 86.40 | 85.12 | -1.88 | -2.16 | 47450.22 | 40601.13 | 0.86 |
| 2024-08-09 | 88.96 | 87.00 | -1.58 | -1.78 | 38276.88 | 33778.05 | 0.69 |
| 2024-08-08 | 86.20 | 88.58 | 1.73 | 1.99 | 66394.52 | 57922.83 | 1.20 |
| 2024-08-07 | 87.30 | 86.85 | -1.01 | -1.15 | 42696.03 | 37260.60 | 0.77 |
| 2024-08-06 | 89.75 | 87.86 | -0.75 | -0.85 | 79391.43 | 69623.93 | 1.44 |
| 2024-08-05 | 88.97 | 88.61 | -1.37 | -1.52 | 75339.23 | 67908.64 | 1.37 |
| 2024-08-02 | 91.79 | 89.98 | -3.17 | -3.40 | 70150.34 | 63873.13 | 1.27 |
| 2024-08-01 | 95.29 | 93.15 | -2.16 | -2.27 | 98967.01 | 92403.46 | 1.79 |
| 2024-07-31 | 90.00 | 95.31 | 4.20 | 4.61 | 108440.61 | 101199.12 | 1.97 |
| 2024-07-30 | 90.30 | 91.11 | -0.38 | -0.42 | 83513.42 | 75176.16 | 1.51 |
| 2024-07-29 | 91.15 | 91.49 | 0.49 | 0.54 | 98626.84 | 89964.18 | 1.79 |
| 2024-07-26 | 89.18 | 91.00 | 1.87 | 2.10 | 107085.40 | 97703.86 | 1.94 |
| 2024-07-25 | 89.00 | 89.13 | -1.30 | -1.44 | 72236.84 | 64774.45 | 1.31 |
| 2024-07-24 | 91.95 | 90.43 | -2.96 | -3.17 | 105895.26 | 97005.54 | 1.92 |
| 2024-07-23 | 98.65 | 93.39 | -4.59 | -4.69 | 100244.14 | 96103.40 | 1.82 |
| 2024-07-22 | 98.03 | 97.98 | -1.81 | -1.81 | 119252.79 | 117031.64 | 2.16 |
| 2024-07-19 | 101.30 | 99.79 | -2.19 | -2.15 | 135537.32 | 137849.85 | 2.46 |
| 2024-07-18 | 101.34 | 101.98 | -1.02 | -0.99 | 120492.94 | 121773.38 | 2.18 |
| 2024-07-17 | 106.86 | 103.00 | -5.16 | -4.77 | 155105.41 | 162132.92 | 2.81 |
| 2024-07-16 | 105.90 | 108.16 | 0.65 | 0.61 | 141909.87 | 153444.91 | 2.57 |
| 2024-07-15 | 106.00 | 107.51 | 0.96 | 0.90 | 177572.15 | 192362.39 | 3.22 |
| 2024-07-12 | 100.57 | 106.55 | 5.07 | 5.00 | 210285.74 | 215243.56 | 3.81 |
| 2024-07-11 | 102.96 | 101.48 | 0.17 | 0.17 | 187762.67 | 188155.39 | 3.40 |
| 2024-07-10 | 96.70 | 101.31 | 9.21 | 10.00 | 218628.71 | 217714.88 | 3.96 |
| 2024-07-09 | 84.70 | 92.10 | 8.37 | 10.00 | 115280.69 | 102647.31 | 2.09 |
| 2024-07-08 | 85.06 | 83.73 | -1.32 | -1.55 | 37174.14 | 31344.77 | 0.67 |
| 2024-07-05 | 84.12 | 85.05 | 0.39 | 0.46 | 52268.00 | 44087.19 | 0.95 |
| 2024-07-04 | 86.02 | 84.66 | -0.94 | -1.10 | 46010.22 | 39412.70 | 0.83 |
| 2024-07-03 | 85.93 | 85.60 | -0.54 | -0.63 | 50379.52 | 43625.33 | 0.91 |
| 2024-07-02 | 86.91 | 86.14 | 0.44 | 0.51 | 73786.06 | 64597.14 | 1.34 |
| 2024-07-01 | 87.30 | 85.70 | -1.39 | -1.60 | 52893.38 | 45077.29 | 0.96 |
| 2024-06-28 | 87.53 | 87.09 | -0.84 | -0.96 | 46971.48 | 41272.83 | 0.85 |
| 2024-06-27 | 90.83 | 87.93 | -3.19 | -3.50 | 42669.04 | 37908.46 | 0.77 |
| 2024-06-26 | 90.00 | 91.12 | 0.87 | 0.96 | 42496.81 | 38294.08 | 0.77 |
| 2024-06-25 | 91.00 | 90.25 | -0.45 | -0.50 | 55838.87 | 51040.69 | 1.01 |
| 2024-06-24 | 93.35 | 90.70 | -3.55 | -3.77 | 50952.51 | 46902.37 | 0.92 |
| 2024-06-21 | 93.99 | 94.25 | 0.26 | 0.28 | 56523.03 | 53094.03 | 1.02 |
| 2024-06-20 | 95.44 | 93.99 | -2.21 | -2.30 | 54742.02 | 51920.01 | 0.99 |
| 2024-06-19 | 100.24 | 96.20 | -3.96 | -3.95 | 105874.93 | 102622.39 | 1.92 |
| 2024-06-18 | 99.70 | 100.16 | 1.01 | 1.02 | 85936.10 | 87052.63 | 1.56 |
| 2024-06-17 | 100.22 | 99.15 | -2.10 | -2.07 | 60063.20 | 60364.10 | 1.09 |
| 2024-06-14 | 101.72 | 101.25 | -1.25 | -1.22 | 45574.33 | 45630.42 | 0.83 |
| 2024-06-13 | 104.00 | 102.50 | -3.11 | -2.95 | 60881.39 | 62485.41 | 1.10 |
| 2024-06-12 | 101.19 | 105.61 | 6.60 | 6.67 | 96181.42 | 99480.93 | 1.74 |
| 2024-06-11 | 98.39 | 99.01 | -0.38 | -0.38 | 46969.97 | 46351.81 | 0.85 |
| 2024-06-07 | 101.97 | 99.39 | -2.61 | -2.56 | 42873.26 | 42663.55 | 0.78 |
| 2024-06-06 | 102.33 | 102.00 | -1.21 | -1.17 | 44777.94 | 45932.88 | 0.81 |
| 2024-06-05 | 103.99 | 103.21 | 0.42 | 0.41 | 69478.23 | 73025.03 | 1.26 |
| 2024-06-04 | 102.38 | 102.79 | 0.40 | 0.39 | 44628.62 | 45786.09 | 0.81 |
| 2024-06-03 | 102.00 | 102.39 | 1.96 | 1.95 | 53844.01 | 54998.40 | 0.98 |
| 2024-05-31 | 97.88 | 100.43 | 2.68 | 2.74 | 54501.70 | 55049.71 | 0.99 |
| 2024-05-30 | 98.29 | 97.75 | -0.75 | -0.76 | 24498.55 | 23983.39 | 0.44 |
| 2024-05-29 | 98.93 | 98.50 | -0.80 | -0.81 | 53403.73 | 52239.06 | 0.97 |
| 2024-05-28 | 98.98 | 99.30 | 0.30 | 0.30 | 34220.24 | 34049.69 | 0.62 |
| 2024-05-27 | 99.98 | 99.00 | -0.58 | -0.58 | 47905.03 | 46945.17 | 0.87 |
| 2024-05-24 | 102.54 | 99.58 | -2.96 | -2.89 | 39902.68 | 40079.11 | 0.72 |
| 2024-05-23 | 104.01 | 102.54 | -1.49 | -1.43 | 26113.52 | 26947.06 | 0.47 |
| 2024-05-22 | 102.79 | 104.03 | 1.13 | 1.10 | 35479.16 | 36812.56 | 0.64 |
| 2024-05-21 | 106.99 | 102.90 | -5.14 | -4.76 | 88620.99 | 91766.73 | 1.61 |
| 2024-05-20 | 108.00 | 108.04 | 0.43 | 0.40 | 35543.30 | 38443.26 | 0.64 |
| 2024-05-17 | 106.20 | 107.61 | 1.16 | 1.09 | 31714.30 | 33865.84 | 0.58 |
| 2024-05-16 | 107.01 | 106.45 | -0.09 | -0.08 | 33102.08 | 35163.13 | 0.60 |
| 2024-05-15 | 107.00 | 106.54 | -0.79 | -0.74 | 24011.86 | 25668.06 | 0.44 |
| 2024-05-14 | 108.37 | 107.33 | -1.57 | -1.44 | 36021.03 | 38933.51 | 0.65 |
| 2024-05-13 | 107.71 | 108.90 | 0.00 | 0.00 | 55918.06 | 61198.71 | 1.01 |
| 2024-05-10 | 110.26 | 108.90 | -2.65 | -2.38 | 66465.59 | 72169.63 | 1.21 |
| 2024-05-09 | 115.37 | 111.55 | -4.43 | -3.82 | 108995.46 | 121867.81 | 1.98 |
日K线
周K线
月K线
