*ST迪威(300167)股票信息
| 股票代码 | 300167 |
| 股票名称 | *ST迪威 |
| 最新价/元 | 2.12 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 12.17 |
| 买入/元 | 2.12 |
| 卖出/元 | 2.13 |
| 昨收/元 | 1.89 |
| 今开/元 | 2.19 |
| 最高/元 | 2.20 |
| 最低/元 | 1.90 |
| 成交量/手 | 685477.03 |
| 成交额/万 | 14032.79 |
| 股净值/元 | -3.31 |
| 市净率 | -19.27 |
| 总市值/万 | 76436.60 |
| 流通值/万 | 75118.49 |
| 换手率/% | 19.35 |
| 入市日期 | 2011-01-25 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:54 |
*ST迪威(300167)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 2.19 | 2.12 | 0.23 | 12.17 | 685477.03 | 14032.79 | 19.35 |
| 2024-09-30 | 1.77 | 1.89 | 0.19 | 11.18 | 439868.35 | 8006.39 | 12.41 |
| 2024-09-27 | 1.63 | 1.70 | 0.07 | 4.29 | 264612.00 | 4406.33 | 7.47 |
| 2024-09-26 | 1.60 | 1.63 | 0.01 | 0.62 | 167362.00 | 2702.79 | 4.72 |
| 2024-09-25 | 1.61 | 1.62 | 0.03 | 1.89 | 180688.00 | 2924.98 | 5.10 |
| 2024-09-24 | 1.55 | 1.59 | 0.03 | 1.92 | 152341.03 | 2387.87 | 4.30 |
| 2024-09-23 | 1.57 | 1.56 | 0.00 | 0.00 | 141150.00 | 2204.46 | 3.98 |
| 2024-09-20 | 1.55 | 1.56 | -0.08 | -4.88 | 209859.00 | 3271.70 | 5.92 |
| 2024-09-19 | 1.60 | 1.64 | 0.05 | 3.15 | 125773.00 | 2043.00 | 3.55 |
| 2024-09-18 | 1.67 | 1.59 | -0.07 | -4.22 | 158265.00 | 2536.54 | 4.47 |
| 2024-09-13 | 1.65 | 1.66 | 0.01 | 0.61 | 126183.00 | 2122.84 | 3.56 |
| 2024-09-12 | 1.63 | 1.65 | 0.02 | 1.23 | 95271.00 | 1579.79 | 2.69 |
| 2024-09-11 | 1.67 | 1.63 | -0.05 | -2.98 | 99261.00 | 1638.38 | 2.80 |
| 2024-09-10 | 1.69 | 1.68 | -0.02 | -1.18 | 143128.00 | 2385.14 | 4.04 |
| 2024-09-09 | 1.75 | 1.70 | -0.08 | -4.49 | 129074.00 | 2191.06 | 3.64 |
| 2024-09-06 | 1.77 | 1.78 | 0.01 | 0.57 | 111298.00 | 2011.84 | 3.14 |
| 2024-09-05 | 1.74 | 1.77 | 0.01 | 0.57 | 107453.00 | 1918.52 | 3.13 |
| 2024-09-04 | 1.89 | 1.76 | -0.16 | -8.33 | 192763.00 | 3502.39 | 5.62 |
| 2024-09-03 | 1.82 | 1.92 | 0.10 | 5.50 | 210758.00 | 3924.07 | 6.14 |
| 2024-09-02 | 1.80 | 1.82 | 0.02 | 1.11 | 152155.00 | 2739.98 | 4.43 |
| 2024-08-30 | 1.74 | 1.80 | 0.04 | 2.27 | 226779.00 | 4066.40 | 6.61 |
| 2024-08-29 | 1.76 | 1.76 | -0.06 | -3.30 | 134081.00 | 2359.89 | 3.91 |
| 2024-08-28 | 1.77 | 1.82 | 0.01 | 0.55 | 137024.41 | 2440.27 | 3.99 |
| 2024-08-27 | 1.79 | 1.81 | 0.02 | 1.12 | 149445.00 | 2686.76 | 4.35 |
| 2024-08-26 | 1.61 | 1.79 | 0.17 | 10.49 | 161859.00 | 2758.34 | 4.72 |
| 2024-08-23 | 1.67 | 1.62 | -0.06 | -3.57 | 101436.00 | 1647.46 | 2.96 |
| 2024-08-22 | 1.63 | 1.68 | 0.05 | 3.07 | 132842.36 | 2231.27 | 3.87 |
| 2024-08-21 | 1.58 | 1.63 | 0.03 | 1.88 | 87615.00 | 1414.57 | 2.55 |
| 2024-08-20 | 1.64 | 1.60 | -0.04 | -2.44 | 87139.00 | 1412.62 | 2.54 |
| 2024-08-19 | 1.69 | 1.64 | -0.05 | -2.96 | 72578.00 | 1209.67 | 2.11 |
| 2024-08-16 | 1.69 | 1.69 | -0.02 | -1.17 | 88430.00 | 1497.92 | 2.58 |
| 2024-08-15 | 1.67 | 1.71 | 0.02 | 1.18 | 108587.00 | 1828.96 | 3.16 |
| 2024-08-14 | 1.69 | 1.69 | 0.00 | 0.00 | 60084.00 | 1021.89 | 1.75 |
| 2024-08-13 | 1.68 | 1.69 | 0.00 | 0.00 | 87773.35 | 1488.54 | 2.56 |
| 2024-08-12 | 1.78 | 1.69 | -0.13 | -7.14 | 145224.00 | 2503.68 | 4.23 |
| 2024-08-09 | 1.81 | 1.82 | 0.00 | 0.00 | 175858.00 | 3287.55 | 5.12 |
| 2024-08-08 | 1.76 | 1.82 | 0.06 | 3.41 | 159960.00 | 2888.57 | 4.66 |
| 2024-08-07 | 1.85 | 1.76 | -0.09 | -4.87 | 168559.00 | 3037.89 | 4.91 |
| 2024-08-06 | 1.81 | 1.85 | 0.00 | 0.00 | 196033.00 | 3600.35 | 5.71 |
| 2024-08-05 | 1.71 | 1.85 | 0.11 | 6.32 | 314579.00 | 5785.58 | 9.16 |
| 2024-08-02 | 1.71 | 1.74 | 0.01 | 0.58 | 130942.00 | 2231.41 | 3.81 |
| 2024-08-01 | 1.69 | 1.73 | 0.03 | 1.77 | 124806.00 | 2158.17 | 3.64 |
| 2024-07-31 | 1.64 | 1.70 | 0.04 | 2.41 | 116933.00 | 1968.01 | 3.41 |
| 2024-07-30 | 1.62 | 1.66 | 0.03 | 1.84 | 95533.00 | 1573.56 | 2.78 |
| 2024-07-29 | 1.63 | 1.63 | -0.02 | -1.21 | 74209.00 | 1209.38 | 2.16 |
| 2024-07-26 | 1.63 | 1.65 | 0.01 | 0.61 | 91968.00 | 1523.83 | 2.68 |
| 2024-07-25 | 1.61 | 1.64 | 0.01 | 0.61 | 113777.00 | 1842.92 | 3.31 |
| 2024-07-24 | 1.67 | 1.63 | -0.08 | -4.68 | 151026.00 | 2485.61 | 4.40 |
| 2024-07-23 | 1.69 | 1.71 | 0.01 | 0.59 | 177390.00 | 3044.47 | 5.17 |
| 2024-07-22 | 1.69 | 1.70 | -0.02 | -1.16 | 156765.00 | 2656.79 | 4.57 |
| 2024-07-19 | 1.64 | 1.72 | 0.06 | 3.61 | 189165.00 | 3144.34 | 5.51 |
| 2024-07-18 | 1.61 | 1.66 | 0.04 | 2.47 | 221865.00 | 3687.20 | 6.46 |
| 2024-07-17 | 1.62 | 1.62 | -0.04 | -2.41 | 218619.00 | 3549.14 | 6.37 |
| 2024-07-16 | 1.68 | 1.66 | -0.06 | -3.49 | 240845.41 | 4055.05 | 7.02 |
| 2024-07-15 | 1.96 | 1.72 | -0.07 | -3.91 | 392235.00 | 7244.91 | 11.43 |
| 2024-07-12 | 1.60 | 1.79 | 0.30 | 20.13 | 185153.00 | 3230.73 | 5.39 |
| 2024-07-11 | 1.43 | 1.49 | 0.07 | 4.93 | 139667.41 | 2072.82 | 4.07 |
| 2024-07-10 | 1.39 | 1.42 | 0.02 | 1.43 | 102673.41 | 1472.39 | 2.99 |
| 2024-07-09 | 1.38 | 1.40 | 0.01 | 0.72 | 82313.00 | 1138.00 | 2.40 |
| 2024-07-08 | 1.43 | 1.39 | -0.06 | -4.14 | 92717.00 | 1304.97 | 2.70 |
| 2024-07-05 | 1.37 | 1.45 | 0.06 | 4.32 | 110183.00 | 1577.35 | 3.21 |
| 2024-07-04 | 1.49 | 1.39 | -0.09 | -6.08 | 129602.00 | 1834.47 | 3.78 |
| 2024-07-03 | 1.41 | 1.48 | 0.06 | 4.23 | 160557.00 | 2368.78 | 4.68 |
| 2024-07-02 | 1.36 | 1.42 | 0.05 | 3.65 | 87711.00 | 1235.77 | 2.56 |
| 2024-07-01 | 1.32 | 1.37 | 0.06 | 4.58 | 84896.00 | 1138.96 | 2.47 |
| 2024-06-28 | 1.29 | 1.31 | 0.02 | 1.55 | 105574.00 | 1396.46 | 3.08 |
| 2024-06-27 | 1.29 | 1.29 | -0.01 | -0.77 | 103889.00 | 1367.41 | 3.03 |
| 2024-06-26 | 1.26 | 1.30 | 0.00 | 0.00 | 149421.00 | 1895.28 | 4.35 |
| 2024-06-25 | 1.30 | 1.30 | -0.02 | -1.52 | 101712.00 | 1337.31 | 2.96 |
| 2024-06-24 | 1.36 | 1.32 | -0.08 | -5.71 | 151273.00 | 1976.76 | 4.41 |
| 2024-06-21 | 1.37 | 1.40 | 0.01 | 0.72 | 99580.00 | 1398.73 | 2.90 |
| 2024-06-20 | 1.48 | 1.39 | -0.11 | -7.33 | 164017.00 | 2339.44 | 4.78 |
| 2024-06-19 | 1.49 | 1.50 | 0.01 | 0.67 | 124015.00 | 1861.89 | 3.61 |
| 2024-06-18 | 1.53 | 1.49 | -0.06 | -3.87 | 142897.00 | 2164.13 | 4.16 |
| 2024-06-17 | 1.46 | 1.55 | 0.07 | 4.73 | 142612.00 | 2154.78 | 4.15 |
| 2024-06-14 | 1.46 | 1.48 | 0.00 | 0.00 | 117572.41 | 1721.29 | 3.43 |
| 2024-06-13 | 1.46 | 1.48 | 0.01 | 0.68 | 172042.10 | 2602.28 | 5.01 |
| 2024-06-12 | 1.42 | 1.47 | -0.02 | -1.34 | 205495.00 | 3004.76 | 5.99 |
| 2024-06-11 | 1.30 | 1.49 | 0.18 | 13.74 | 266014.51 | 3789.15 | 7.75 |
| 2024-06-07 | 1.28 | 1.31 | 0.09 | 7.38 | 177271.00 | 2298.36 | 5.16 |
| 2024-06-06 | 1.30 | 1.22 | -0.11 | -8.27 | 242474.75 | 3121.24 | 7.06 |
| 2024-06-05 | 1.22 | 1.33 | 0.11 | 9.02 | 227479.75 | 2973.65 | 6.63 |
| 2024-06-04 | 1.22 | 1.22 | 0.03 | 2.52 | 186269.00 | 2321.04 | 5.43 |
| 2024-06-03 | 1.34 | 1.19 | -0.20 | -14.39 | 273985.00 | 3392.14 | 7.98 |
| 2024-05-31 | 1.45 | 1.39 | -0.08 | -5.44 | 200792.00 | 2879.45 | 5.85 |
| 2024-05-30 | 1.57 | 1.47 | -0.04 | -2.65 | 148084.96 | 2281.66 | 4.31 |
| 2024-05-29 | 1.52 | 1.51 | -0.04 | -2.58 | 140058.86 | 2107.20 | 4.08 |
| 2024-05-28 | 1.64 | 1.55 | -0.08 | -4.91 | 122033.00 | 1915.92 | 3.56 |
| 2024-05-27 | 1.70 | 1.63 | -0.04 | -2.40 | 106685.00 | 1778.18 | 3.11 |
| 2024-05-24 | 1.63 | 1.67 | 0.03 | 1.83 | 104762.00 | 1738.88 | 3.05 |
| 2024-05-23 | 1.72 | 1.64 | -0.09 | -5.20 | 117813.00 | 1962.16 | 3.43 |
| 2024-05-22 | 1.68 | 1.73 | 0.05 | 2.98 | 80089.43 | 1375.39 | 2.33 |
| 2024-05-21 | 1.70 | 1.68 | -0.03 | -1.75 | 86900.36 | 1470.77 | 2.56 |
| 2024-05-20 | 1.78 | 1.71 | -0.05 | -2.84 | 114625.35 | 2023.12 | 3.37 |
| 2024-05-17 | 1.80 | 1.76 | -0.03 | -1.68 | 103736.50 | 1827.21 | 3.08 |
| 2024-05-16 | 1.77 | 1.79 | -0.03 | -1.65 | 126351.00 | 2264.10 | 3.75 |
| 2024-05-15 | 1.85 | 1.82 | -0.05 | -2.67 | 189549.00 | 3515.59 | 5.63 |
| 2024-05-14 | 1.65 | 1.87 | 0.20 | 11.98 | 231460.00 | 4148.31 | 6.87 |
| 2024-05-13 | 1.59 | 1.67 | 0.05 | 3.09 | 174411.00 | 2883.14 | 5.18 |
| 2024-05-10 | 1.70 | 1.62 | -0.12 | -6.90 | 197873.00 | 3251.80 | 5.87 |
日K线
周K线
月K线
