迪森股份(300335)股票信息
| 股票代码 | 300335 |
| 股票名称 | 迪森股份 |
| 最新价/元 | 5.24 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 10.55 |
| 买入/元 | 5.23 |
| 卖出/元 | 5.24 |
| 昨收/元 | 4.74 |
| 今开/元 | 5.56 |
| 最高/元 | 5.56 |
| 最低/元 | 4.85 |
| 成交量/手 | 504144.78 |
| 成交额/万 | 26029.25 |
| 股净值/元 | 40.31 |
| 市净率 | 1.32 |
| 总市值/万 | 249954.49 |
| 流通值/万 | 201608.13 |
| 换手率/% | 13.10 |
| 入市日期 | 2012-07-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
迪森股份(300335)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 | 5.56 | 5.24 | 0.50 | 10.55 | 504144.78 | 26029.25 | 13.10 |
| 2024-09-30 | 4.38 | 4.74 | 0.50 | 11.79 | 364933.15 | 16666.00 | 9.48 |
| 2024-09-27 | 4.10 | 4.24 | 0.18 | 4.43 | 168046.09 | 7008.19 | 4.37 |
| 2024-09-26 | 3.97 | 4.06 | 0.08 | 2.01 | 85275.18 | 3423.79 | 2.22 |
| 2024-09-25 | 3.96 | 3.98 | 0.05 | 1.27 | 93849.00 | 3746.43 | 2.44 |
| 2024-09-24 | 3.82 | 3.93 | 0.12 | 3.15 | 73383.01 | 2859.14 | 1.91 |
| 2024-09-23 | 3.80 | 3.81 | 0.00 | 0.00 | 34097.15 | 1298.51 | 0.89 |
| 2024-09-20 | 3.86 | 3.81 | -0.05 | -1.30 | 42354.00 | 1616.22 | 1.10 |
| 2024-09-19 | 3.74 | 3.86 | 0.13 | 3.49 | 64665.00 | 2473.94 | 1.68 |
| 2024-09-18 | 3.79 | 3.73 | -0.03 | -0.80 | 54146.00 | 2008.66 | 1.41 |
| 2024-09-13 | 3.84 | 3.76 | -0.07 | -1.83 | 39963.00 | 1511.79 | 1.04 |
| 2024-09-12 | 3.80 | 3.83 | 0.02 | 0.53 | 38202.00 | 1464.11 | 0.99 |
| 2024-09-11 | 3.77 | 3.81 | -0.01 | -0.26 | 34643.00 | 1317.88 | 0.90 |
| 2024-09-10 | 3.79 | 3.82 | 0.04 | 1.06 | 42849.00 | 1619.72 | 1.11 |
| 2024-09-09 | 3.77 | 3.78 | -0.01 | -0.26 | 37294.00 | 1405.61 | 0.97 |
| 2024-09-06 | 3.89 | 3.79 | -0.09 | -2.32 | 54691.00 | 2083.62 | 1.42 |
| 2024-09-05 | 3.82 | 3.88 | 0.07 | 1.84 | 38107.00 | 1469.34 | 0.99 |
| 2024-09-04 | 3.82 | 3.81 | -0.07 | -1.80 | 46827.00 | 1793.18 | 1.22 |
| 2024-09-03 | 3.88 | 3.88 | 0.02 | 0.52 | 54426.18 | 2109.45 | 1.41 |
| 2024-09-02 | 3.92 | 3.86 | -0.06 | -1.53 | 67473.00 | 2637.74 | 1.75 |
| 2024-08-30 | 3.82 | 3.92 | 0.09 | 2.35 | 77867.60 | 3046.15 | 2.02 |
| 2024-08-29 | 3.78 | 3.83 | -0.03 | -0.78 | 89844.52 | 3392.41 | 2.34 |
| 2024-08-28 | 3.79 | 3.86 | 0.05 | 1.31 | 55923.95 | 2151.66 | 1.45 |
| 2024-08-27 | 3.90 | 3.81 | -0.08 | -2.06 | 50972.00 | 1951.13 | 1.32 |
| 2024-08-26 | 3.80 | 3.89 | 0.10 | 2.64 | 66743.52 | 2575.06 | 1.73 |
| 2024-08-23 | 3.86 | 3.79 | -0.07 | -1.81 | 77742.86 | 2950.12 | 2.02 |
| 2024-08-22 | 3.94 | 3.86 | -0.02 | -0.52 | 87811.00 | 3454.10 | 2.28 |
| 2024-08-21 | 3.93 | 3.88 | -0.04 | -1.02 | 48995.00 | 1908.97 | 1.27 |
| 2024-08-20 | 4.00 | 3.92 | -0.09 | -2.24 | 76561.00 | 3012.76 | 1.99 |
| 2024-08-19 | 3.99 | 4.01 | -0.02 | -0.50 | 84434.99 | 3403.82 | 2.19 |
| 2024-08-16 | 3.97 | 4.03 | 0.05 | 1.26 | 129329.89 | 5196.14 | 3.36 |
| 2024-08-15 | 3.94 | 3.98 | 0.05 | 1.27 | 85327.99 | 3373.94 | 2.22 |
| 2024-08-14 | 3.97 | 3.93 | -0.05 | -1.26 | 71311.00 | 2824.16 | 1.85 |
| 2024-08-13 | 3.92 | 3.98 | 0.02 | 0.51 | 101373.22 | 4002.17 | 2.63 |
| 2024-08-12 | 3.92 | 3.96 | 0.07 | 1.80 | 117626.00 | 4667.32 | 3.06 |
| 2024-08-09 | 3.93 | 3.89 | -0.01 | -0.26 | 53919.00 | 2105.20 | 1.40 |
| 2024-08-08 | 3.90 | 3.90 | -0.01 | -0.26 | 61056.00 | 2368.15 | 1.59 |
| 2024-08-07 | 3.92 | 3.91 | -0.01 | -0.26 | 62959.21 | 2462.52 | 1.64 |
| 2024-08-06 | 3.85 | 3.92 | 0.11 | 2.89 | 68659.65 | 2660.47 | 1.78 |
| 2024-08-05 | 3.86 | 3.81 | -0.08 | -2.06 | 78677.99 | 3051.04 | 2.04 |
| 2024-08-02 | 3.96 | 3.89 | -0.09 | -2.26 | 81929.00 | 3215.51 | 2.13 |
| 2024-08-01 | 3.99 | 3.98 | 0.00 | 0.00 | 120995.99 | 4811.23 | 3.14 |
| 2024-07-31 | 3.91 | 3.98 | 0.07 | 1.79 | 129229.83 | 5107.11 | 3.36 |
| 2024-07-30 | 3.90 | 3.91 | -0.02 | -0.51 | 151141.00 | 5930.78 | 3.93 |
| 2024-07-29 | 4.02 | 3.93 | -0.08 | -2.00 | 254337.83 | 10057.29 | 6.61 |
| 2024-07-26 | 3.66 | 4.01 | 0.36 | 9.86 | 380575.91 | 15102.73 | 9.89 |
| 2024-07-25 | 3.57 | 3.65 | 0.07 | 1.96 | 46352.25 | 1678.99 | 1.20 |
| 2024-07-24 | 3.62 | 3.58 | -0.05 | -1.38 | 53560.00 | 1923.47 | 1.39 |
| 2024-07-23 | 3.68 | 3.63 | -0.06 | -1.63 | 50241.43 | 1857.89 | 1.31 |
| 2024-07-22 | 3.65 | 3.69 | 0.04 | 1.10 | 37544.00 | 1375.10 | 0.98 |
| 2024-07-19 | 3.63 | 3.65 | 0.00 | 0.00 | 36908.18 | 1347.72 | 0.96 |
| 2024-07-18 | 3.66 | 3.65 | -0.06 | -1.62 | 51475.18 | 1873.85 | 1.34 |
| 2024-07-17 | 3.77 | 3.71 | -0.07 | -1.85 | 58478.14 | 2171.92 | 1.52 |
| 2024-07-16 | 3.74 | 3.78 | 0.03 | 0.80 | 68975.18 | 2604.75 | 1.79 |
| 2024-07-15 | 3.81 | 3.75 | -0.08 | -2.09 | 57009.00 | 2141.53 | 1.48 |
| 2024-07-12 | 3.85 | 3.83 | -0.02 | -0.52 | 59580.00 | 2289.71 | 1.55 |
| 2024-07-11 | 3.74 | 3.85 | 0.16 | 4.34 | 71491.00 | 2720.82 | 1.86 |
| 2024-07-10 | 3.80 | 3.69 | -0.12 | -3.15 | 69520.92 | 2592.59 | 1.81 |
| 2024-07-09 | 3.78 | 3.81 | 0.05 | 1.33 | 85819.04 | 3209.87 | 2.23 |
| 2024-07-08 | 3.89 | 3.76 | -0.14 | -3.59 | 52653.40 | 2000.21 | 1.37 |
| 2024-07-05 | 3.83 | 3.90 | 0.08 | 2.09 | 52085.40 | 2003.97 | 1.35 |
| 2024-07-04 | 3.94 | 3.82 | -0.11 | -2.80 | 67948.90 | 2620.44 | 1.77 |
| 2024-07-03 | 3.95 | 3.93 | -0.04 | -1.01 | 59844.00 | 2361.76 | 1.56 |
| 2024-07-02 | 3.94 | 3.97 | 0.03 | 0.76 | 67502.00 | 2675.02 | 1.75 |
| 2024-07-01 | 3.89 | 3.94 | 0.07 | 1.81 | 67892.25 | 2661.38 | 1.76 |
| 2024-06-28 | 3.79 | 3.87 | 0.08 | 2.11 | 75456.40 | 2922.93 | 1.96 |
| 2024-06-27 | 3.84 | 3.79 | -0.06 | -1.56 | 57446.00 | 2201.31 | 1.49 |
| 2024-06-26 | 3.70 | 3.85 | 0.15 | 4.05 | 78282.00 | 2945.51 | 2.03 |
| 2024-06-25 | 3.67 | 3.70 | 0.03 | 0.82 | 60395.00 | 2238.13 | 1.57 |
| 2024-06-24 | 3.80 | 3.67 | -0.18 | -4.68 | 84832.00 | 3164.92 | 2.20 |
| 2024-06-21 | 3.87 | 3.85 | 0.00 | 0.00 | 53922.00 | 2079.75 | 1.40 |
| 2024-06-20 | 4.00 | 3.85 | -0.13 | -3.27 | 85893.00 | 3346.48 | 2.23 |
| 2024-06-19 | 4.00 | 3.98 | -0.03 | -0.75 | 75628.00 | 3021.94 | 1.97 |
| 2024-06-18 | 3.94 | 4.01 | 0.07 | 1.78 | 69348.00 | 2757.65 | 1.80 |
| 2024-06-17 | 3.98 | 3.94 | -0.09 | -2.23 | 75095.00 | 2980.79 | 1.95 |
| 2024-06-14 | 4.01 | 4.03 | 0.02 | 0.50 | 72227.08 | 2911.10 | 1.88 |
| 2024-06-13 | 4.03 | 4.01 | -0.04 | -0.99 | 78528.00 | 3152.86 | 2.04 |
| 2024-06-12 | 3.98 | 4.05 | 0.05 | 1.25 | 87550.23 | 3529.26 | 2.28 |
| 2024-06-11 | 4.05 | 4.00 | -0.06 | -1.48 | 100911.00 | 4020.21 | 2.62 |
| 2024-06-07 | 3.90 | 4.06 | 0.23 | 6.01 | 138883.65 | 5538.06 | 3.61 |
| 2024-06-06 | 4.02 | 3.83 | -0.17 | -4.25 | 137611.59 | 5376.38 | 3.58 |
| 2024-06-05 | 4.16 | 4.00 | -0.18 | -4.31 | 114698.25 | 4661.57 | 2.98 |
| 2024-06-04 | 4.19 | 4.18 | -0.04 | -0.95 | 129070.36 | 5317.82 | 3.35 |
| 2024-06-03 | 4.38 | 4.22 | -0.16 | -3.65 | 168538.36 | 7130.54 | 4.38 |
| 2024-05-31 | 4.45 | 4.38 | -0.07 | -1.57 | 165033.08 | 7218.42 | 4.29 |
| 2024-05-30 | 4.59 | 4.45 | -0.16 | -3.47 | 249462.92 | 11259.34 | 6.48 |
| 2024-05-29 | 4.61 | 4.61 | -0.11 | -2.33 | 265454.76 | 12197.68 | 6.90 |
| 2024-05-28 | 4.48 | 4.72 | 0.17 | 3.74 | 429572.19 | 20058.44 | 11.17 |
| 2024-05-27 | 4.51 | 4.55 | 0.04 | 0.89 | 278017.91 | 12502.85 | 7.23 |
| 2024-05-24 | 4.32 | 4.51 | 0.22 | 5.13 | 358931.43 | 16301.59 | 9.33 |
| 2024-05-23 | 4.42 | 4.29 | -0.16 | -3.60 | 144471.00 | 6258.78 | 3.75 |
| 2024-05-22 | 4.46 | 4.45 | 0.02 | 0.45 | 127281.00 | 5681.60 | 3.31 |
| 2024-05-21 | 4.65 | 4.55 | -0.10 | -2.15 | 161433.48 | 7380.40 | 4.20 |
| 2024-05-20 | 4.64 | 4.65 | 0.00 | 0.00 | 166901.66 | 7772.62 | 4.34 |
| 2024-05-17 | 4.62 | 4.65 | 0.05 | 1.09 | 171049.59 | 7921.23 | 4.45 |
| 2024-05-16 | 4.65 | 4.60 | -0.05 | -1.08 | 202082.01 | 9347.89 | 5.25 |
| 2024-05-15 | 4.74 | 4.65 | -0.14 | -2.92 | 312876.77 | 14541.52 | 8.13 |
| 2024-05-14 | 4.91 | 4.79 | -0.27 | -5.34 | 436364.02 | 21049.55 | 11.34 |
| 2024-05-13 | 4.76 | 5.06 | 0.18 | 3.69 | 599900.53 | 29861.21 | 15.59 |
| 2024-05-10 | 4.65 | 4.88 | 0.23 | 4.95 | 519784.42 | 25096.57 | 13.51 |
日K线
周K线
月K线
