德尔股份(300473)股票信息
| 股票代码 | 300473 |
| 股票名称 | 德尔股份 |
| 最新价/元 | 24.50 |
| 涨跌额/元 | 3.81 |
| 涨跌幅/% | 18.42 |
| 买入/元 | 24.50 |
| 卖出/元 | 24.51 |
| 昨收/元 | 20.69 |
| 今开/元 | 24.00 |
| 最高/元 | 24.53 |
| 最低/元 | 21.51 |
| 成交量/手 | 274769.76 |
| 成交额/万 | 63288.93 |
| 股净值/元 | 272.22 |
| 市净率 | 2.45 |
| 总市值/万 | 369884.10 |
| 流通值/万 | 367377.47 |
| 换手率/% | 18.32 |
| 入市日期 | 2015-06-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
德尔股份(300473)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 | 24.00 | 24.50 | 3.81 | 18.42 | 274769.76 | 63288.93 | 18.32 |
| 2024-09-30 | 18.57 | 20.69 | 2.53 | 13.93 | 232347.15 | 45363.56 | 15.49 |
| 2024-09-27 | 17.39 | 18.16 | 1.06 | 6.20 | 163889.01 | 29175.92 | 10.93 |
| 2024-09-26 | 16.86 | 17.10 | 0.25 | 1.48 | 124702.01 | 20965.53 | 8.32 |
| 2024-09-25 | 16.66 | 16.85 | 0.37 | 2.25 | 161529.32 | 27530.30 | 10.77 |
| 2024-09-24 | 16.01 | 16.48 | 0.55 | 3.45 | 129590.15 | 20957.82 | 8.64 |
| 2024-09-23 | 15.80 | 15.93 | 0.21 | 1.34 | 87858.00 | 14053.21 | 5.86 |
| 2024-09-20 | 16.00 | 15.72 | -0.22 | -1.38 | 82714.30 | 13046.42 | 5.52 |
| 2024-09-19 | 15.98 | 15.94 | 0.12 | 0.76 | 83258.86 | 13254.33 | 5.55 |
| 2024-09-18 | 15.86 | 15.82 | -0.13 | -0.82 | 74085.43 | 11657.04 | 4.94 |
| 2024-09-13 | 16.85 | 15.95 | -0.83 | -4.95 | 123861.62 | 20031.11 | 8.26 |
| 2024-09-12 | 17.70 | 16.78 | -1.11 | -6.21 | 185869.54 | 32096.75 | 12.40 |
| 2024-09-11 | 16.99 | 17.89 | 0.59 | 3.41 | 221644.74 | 39333.27 | 14.78 |
| 2024-09-10 | 17.88 | 17.30 | -0.62 | -3.46 | 137768.50 | 23913.06 | 9.19 |
| 2024-09-09 | 18.35 | 17.92 | -0.89 | -4.73 | 226983.60 | 40577.29 | 15.14 |
| 2024-09-06 | 19.35 | 18.81 | -1.07 | -5.38 | 298574.29 | 58493.59 | 19.91 |
| 2024-09-05 | 20.23 | 19.88 | -0.09 | -0.45 | 398861.98 | 82609.14 | 26.60 |
| 2024-09-04 | 16.36 | 19.97 | 3.33 | 20.01 | 221169.39 | 41963.14 | 14.75 |
| 2024-09-03 | 16.10 | 16.64 | 0.66 | 4.13 | 119119.06 | 19633.76 | 7.94 |
| 2024-09-02 | 16.10 | 15.98 | -0.28 | -1.72 | 76194.62 | 12346.90 | 5.08 |
| 2024-08-30 | 16.40 | 16.26 | -0.14 | -0.85 | 109357.03 | 17856.48 | 7.29 |
| 2024-08-29 | 14.98 | 16.40 | 1.64 | 11.11 | 141549.77 | 22749.32 | 9.44 |
| 2024-08-28 | 14.73 | 14.76 | -0.01 | -0.07 | 41604.40 | 6110.30 | 2.77 |
| 2024-08-27 | 15.28 | 14.77 | -0.63 | -4.09 | 63720.00 | 9485.46 | 4.25 |
| 2024-08-26 | 15.16 | 15.40 | 0.32 | 2.12 | 74250.29 | 11543.63 | 4.95 |
| 2024-08-23 | 15.77 | 15.08 | -0.92 | -5.75 | 91786.25 | 14006.28 | 6.12 |
| 2024-08-22 | 16.20 | 16.00 | -0.58 | -3.50 | 124722.95 | 20476.42 | 8.32 |
| 2024-08-21 | 15.39 | 16.58 | 0.97 | 6.21 | 154595.51 | 25301.73 | 10.31 |
| 2024-08-20 | 15.50 | 15.61 | -0.13 | -0.83 | 65196.33 | 10312.48 | 4.35 |
| 2024-08-19 | 15.76 | 15.74 | -0.20 | -1.26 | 70534.00 | 11269.58 | 4.70 |
| 2024-08-16 | 16.09 | 15.94 | 0.14 | 0.89 | 99643.62 | 15697.60 | 6.65 |
| 2024-08-15 | 16.97 | 15.80 | 0.41 | 2.66 | 128851.06 | 20915.69 | 8.59 |
| 2024-08-14 | 15.48 | 15.39 | -0.21 | -1.35 | 74227.06 | 11568.92 | 4.95 |
| 2024-08-13 | 14.98 | 15.60 | 0.60 | 4.00 | 83743.55 | 12771.16 | 5.58 |
| 2024-08-12 | 14.72 | 15.00 | 0.29 | 1.97 | 54041.87 | 7965.18 | 3.60 |
| 2024-08-09 | 15.30 | 14.71 | -0.34 | -2.26 | 64256.38 | 9827.46 | 4.29 |
| 2024-08-08 | 15.23 | 15.05 | -0.52 | -3.34 | 65830.50 | 9894.93 | 4.39 |
| 2024-08-07 | 15.96 | 15.57 | -0.52 | -3.23 | 84331.38 | 13164.18 | 5.62 |
| 2024-08-06 | 15.34 | 16.09 | 0.46 | 2.94 | 131485.59 | 20627.14 | 8.77 |
| 2024-08-05 | 14.63 | 15.63 | 0.23 | 1.49 | 150646.88 | 23083.26 | 10.05 |
| 2024-08-02 | 14.88 | 15.40 | 0.76 | 5.19 | 176341.97 | 28508.22 | 11.76 |
| 2024-08-01 | 14.25 | 14.64 | 0.31 | 2.16 | 64992.00 | 9414.10 | 4.33 |
| 2024-07-31 | 14.08 | 14.33 | 0.26 | 1.85 | 55546.47 | 7925.69 | 3.70 |
| 2024-07-30 | 14.50 | 14.07 | -0.47 | -3.23 | 52661.85 | 7455.38 | 3.51 |
| 2024-07-29 | 13.93 | 14.54 | 0.44 | 3.12 | 68525.02 | 9791.75 | 4.57 |
| 2024-07-26 | 14.06 | 14.10 | -0.02 | -0.14 | 53591.17 | 7502.93 | 3.57 |
| 2024-07-25 | 13.80 | 14.12 | 0.05 | 0.36 | 90642.46 | 12793.70 | 6.04 |
| 2024-07-24 | 12.94 | 14.07 | 1.07 | 8.23 | 104874.00 | 14594.71 | 6.99 |
| 2024-07-23 | 13.15 | 13.00 | -0.12 | -0.92 | 24418.63 | 3229.04 | 1.63 |
| 2024-07-22 | 13.09 | 13.12 | 0.02 | 0.15 | 16699.92 | 2184.08 | 1.11 |
| 2024-07-19 | 13.12 | 13.10 | -0.04 | -0.30 | 21173.00 | 2778.83 | 1.42 |
| 2024-07-18 | 13.33 | 13.14 | -0.26 | -1.94 | 25350.78 | 3307.42 | 1.70 |
| 2024-07-17 | 14.10 | 13.40 | -0.70 | -4.97 | 26558.00 | 3634.43 | 1.78 |
| 2024-07-16 | 14.10 | 14.10 | 0.06 | 0.43 | 22883.31 | 3227.28 | 1.53 |
| 2024-07-15 | 14.22 | 14.04 | -0.18 | -1.27 | 26731.01 | 3760.83 | 1.79 |
| 2024-07-12 | 14.23 | 14.22 | 0.10 | 0.71 | 38024.86 | 5407.09 | 2.54 |
| 2024-07-11 | 13.90 | 14.12 | 0.43 | 3.14 | 32886.00 | 4621.66 | 2.20 |
| 2024-07-10 | 13.40 | 13.69 | 0.26 | 1.94 | 31148.00 | 4276.76 | 2.08 |
| 2024-07-09 | 12.66 | 13.43 | 0.45 | 3.47 | 24723.00 | 3258.11 | 1.65 |
| 2024-07-08 | 13.31 | 12.98 | -0.41 | -3.06 | 20329.00 | 2660.57 | 1.36 |
| 2024-07-05 | 13.27 | 13.39 | 0.11 | 0.83 | 23401.00 | 3093.87 | 1.57 |
| 2024-07-04 | 13.84 | 13.28 | -0.59 | -4.25 | 35111.00 | 4777.54 | 2.35 |
| 2024-07-03 | 13.85 | 13.87 | 0.11 | 0.80 | 52216.00 | 7307.27 | 3.49 |
| 2024-07-02 | 13.78 | 13.76 | 0.06 | 0.44 | 20464.00 | 2811.98 | 1.37 |
| 2024-07-01 | 13.55 | 13.70 | 0.09 | 0.66 | 27607.00 | 3735.88 | 1.85 |
| 2024-06-28 | 13.49 | 13.61 | 0.18 | 1.34 | 25538.00 | 3490.71 | 1.71 |
| 2024-06-27 | 13.77 | 13.43 | -0.24 | -1.76 | 21084.00 | 2871.92 | 1.41 |
| 2024-06-26 | 13.01 | 13.67 | 0.60 | 4.59 | 24777.00 | 3307.83 | 1.66 |
| 2024-06-25 | 12.90 | 13.07 | 0.20 | 1.55 | 25792.00 | 3378.66 | 1.73 |
| 2024-06-24 | 13.52 | 12.87 | -0.63 | -4.67 | 30226.00 | 3946.63 | 2.02 |
| 2024-06-21 | 13.50 | 13.50 | -0.06 | -0.44 | 15040.00 | 2042.06 | 1.01 |
| 2024-06-20 | 13.85 | 13.56 | -0.40 | -2.87 | 20972.00 | 2878.95 | 1.40 |
| 2024-06-19 | 14.10 | 13.96 | -0.11 | -0.78 | 18942.00 | 2651.30 | 1.27 |
| 2024-06-18 | 13.51 | 14.07 | 0.58 | 4.30 | 36676.00 | 5074.35 | 2.45 |
| 2024-06-17 | 13.57 | 13.49 | -0.13 | -0.95 | 25648.00 | 3491.04 | 1.72 |
| 2024-06-14 | 13.59 | 13.62 | 0.07 | 0.52 | 18125.00 | 2448.46 | 1.21 |
| 2024-06-13 | 13.56 | 13.55 | -0.12 | -0.88 | 22576.00 | 3065.17 | 1.51 |
| 2024-06-12 | 13.50 | 13.67 | 0.12 | 0.89 | 24531.00 | 3343.42 | 1.64 |
| 2024-06-11 | 13.48 | 13.55 | 0.07 | 0.52 | 24434.00 | 3265.64 | 1.64 |
| 2024-06-07 | 13.29 | 13.48 | 0.30 | 2.28 | 37236.00 | 4969.11 | 2.49 |
| 2024-06-06 | 13.91 | 13.18 | -0.38 | -2.80 | 61637.00 | 8291.32 | 4.12 |
| 2024-06-05 | 13.55 | 13.56 | -0.21 | -1.53 | 42395.00 | 5742.11 | 2.84 |
| 2024-06-04 | 14.27 | 13.77 | -0.64 | -4.44 | 50078.00 | 6920.78 | 3.35 |
| 2024-06-03 | 14.88 | 14.41 | -0.47 | -3.16 | 52069.00 | 7536.98 | 3.48 |
| 2024-05-31 | 14.82 | 14.88 | -0.04 | -0.27 | 59380.00 | 8908.29 | 3.97 |
| 2024-05-30 | 15.06 | 14.92 | 0.11 | 0.74 | 81811.26 | 12479.62 | 5.47 |
| 2024-05-29 | 14.36 | 14.81 | 0.45 | 3.13 | 36626.00 | 5363.88 | 2.45 |
| 2024-05-28 | 14.29 | 14.36 | -0.03 | -0.21 | 23690.00 | 3403.22 | 1.59 |
| 2024-05-27 | 14.43 | 14.39 | 0.11 | 0.77 | 32767.00 | 4654.09 | 2.19 |
| 2024-05-24 | 14.58 | 14.28 | -0.29 | -1.99 | 41874.00 | 6064.58 | 2.80 |
| 2024-05-23 | 14.87 | 14.57 | -1.37 | -8.60 | 84602.95 | 12557.11 | 5.66 |
| 2024-05-22 | 15.77 | 15.94 | 0.21 | 1.34 | 30299.00 | 4829.85 | 2.03 |
| 2024-05-21 | 15.80 | 15.73 | -0.15 | -0.95 | 17169.00 | 2700.76 | 1.15 |
| 2024-05-20 | 15.82 | 15.88 | 0.05 | 0.32 | 28339.00 | 4509.91 | 1.90 |
| 2024-05-17 | 15.46 | 15.83 | 0.40 | 2.59 | 27712.00 | 4327.03 | 1.85 |
| 2024-05-16 | 15.24 | 15.43 | 0.19 | 1.25 | 26493.00 | 4101.29 | 1.77 |
| 2024-05-15 | 15.47 | 15.24 | -0.27 | -1.74 | 23565.00 | 3618.39 | 1.58 |
| 2024-05-14 | 15.36 | 15.51 | 0.25 | 1.64 | 23072.00 | 3577.73 | 1.54 |
| 2024-05-13 | 15.96 | 15.26 | -0.71 | -4.45 | 42378.00 | 6526.74 | 2.84 |
| 2024-05-10 | 16.46 | 15.97 | -0.60 | -3.62 | 45997.88 | 7403.98 | 3.08 |
日K线
周K线
月K线
