三德科技(300515)股票信息
| 股票代码 | 300515 |
| 股票名称 | 三德科技 |
| 最新价/元 | 12.75 |
| 涨跌额/元 | 1.35 |
| 涨跌幅/% | 11.84 |
| 买入/元 | 12.75 |
| 卖出/元 | 12.76 |
| 昨收/元 | 11.40 |
| 今开/元 | 13.48 |
| 最高/元 | 13.48 |
| 最低/元 | 11.80 |
| 成交量/手 | 93601.00 |
| 成交额/万 | 11756.69 |
| 股净值/元 | 48.83 |
| 市净率 | 3.71 |
| 总市值/万 | 262336.99 |
| 流通值/万 | 234329.66 |
| 换手率/% | 5.09 |
| 入市日期 | 2016-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
三德科技(300515)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 | 13.48 | 12.75 | 1.35 | 11.84 | 93601.00 | 11756.69 | 5.09 |
| 2024-09-30 | 10.30 | 11.40 | 1.40 | 14.00 | 86892.00 | 9542.44 | 4.73 |
| 2024-09-27 | 9.80 | 10.00 | 0.43 | 4.49 | 51356.00 | 5105.21 | 2.79 |
| 2024-09-26 | 9.40 | 9.57 | 0.22 | 2.35 | 28588.00 | 2720.54 | 1.56 |
| 2024-09-25 | 9.52 | 9.35 | -0.09 | -0.95 | 43617.72 | 4136.09 | 2.37 |
| 2024-09-24 | 8.99 | 9.44 | 0.46 | 5.12 | 28442.74 | 2629.03 | 1.55 |
| 2024-09-23 | 8.94 | 8.98 | 0.09 | 1.01 | 14329.00 | 1283.16 | 0.78 |
| 2024-09-20 | 8.93 | 8.89 | -0.08 | -0.89 | 10958.00 | 974.40 | 0.60 |
| 2024-09-19 | 8.75 | 8.97 | 0.26 | 2.99 | 18802.00 | 1680.15 | 1.02 |
| 2024-09-18 | 8.90 | 8.71 | -0.16 | -1.80 | 17984.00 | 1565.86 | 0.98 |
| 2024-09-13 | 9.09 | 8.87 | -0.22 | -2.42 | 12162.00 | 1091.79 | 0.66 |
| 2024-09-12 | 9.08 | 9.09 | 0.01 | 0.11 | 16776.00 | 1534.05 | 0.91 |
| 2024-09-11 | 9.29 | 9.08 | -0.06 | -0.66 | 16315.00 | 1484.06 | 0.89 |
| 2024-09-10 | 9.03 | 9.14 | 0.14 | 1.56 | 18351.00 | 1652.26 | 1.00 |
| 2024-09-09 | 9.01 | 9.00 | -0.03 | -0.33 | 15118.00 | 1361.58 | 0.82 |
| 2024-09-06 | 9.34 | 9.03 | -0.27 | -2.90 | 16155.00 | 1476.58 | 0.88 |
| 2024-09-05 | 9.15 | 9.30 | 0.08 | 0.87 | 15802.00 | 1466.71 | 0.86 |
| 2024-09-04 | 9.27 | 9.22 | -0.06 | -0.65 | 17469.00 | 1606.21 | 0.95 |
| 2024-09-03 | 9.10 | 9.28 | 0.16 | 1.75 | 15468.00 | 1428.42 | 0.84 |
| 2024-09-02 | 9.22 | 9.12 | -0.07 | -0.76 | 29230.01 | 2694.96 | 1.59 |
| 2024-08-30 | 9.01 | 9.19 | 0.09 | 0.99 | 22498.00 | 2073.15 | 1.22 |
| 2024-08-29 | 8.77 | 9.10 | 0.30 | 3.41 | 22641.00 | 2037.89 | 1.23 |
| 2024-08-28 | 8.71 | 8.80 | 0.07 | 0.80 | 19603.00 | 1723.42 | 1.07 |
| 2024-08-27 | 8.80 | 8.73 | -0.06 | -0.68 | 29806.00 | 2626.89 | 1.62 |
| 2024-08-26 | 8.62 | 8.79 | 0.22 | 2.57 | 24015.01 | 2115.06 | 1.31 |
| 2024-08-23 | 8.74 | 8.57 | -0.16 | -1.83 | 28055.00 | 2407.27 | 1.53 |
| 2024-08-22 | 8.92 | 8.73 | -0.22 | -2.46 | 13484.00 | 1195.82 | 0.73 |
| 2024-08-21 | 9.14 | 8.95 | -0.07 | -0.78 | 15332.00 | 1379.81 | 0.83 |
| 2024-08-20 | 9.22 | 9.02 | -0.20 | -2.17 | 14015.00 | 1270.02 | 0.76 |
| 2024-08-19 | 9.32 | 9.22 | -0.10 | -1.07 | 15209.00 | 1411.47 | 0.83 |
| 2024-08-16 | 9.24 | 9.32 | 0.05 | 0.54 | 20945.00 | 1959.21 | 1.14 |
| 2024-08-15 | 9.10 | 9.27 | 0.17 | 1.87 | 24211.00 | 2230.74 | 1.32 |
| 2024-08-14 | 9.00 | 9.10 | -0.04 | -0.44 | 18031.00 | 1651.03 | 0.98 |
| 2024-08-13 | 8.91 | 9.14 | 0.11 | 1.22 | 11526.00 | 1043.15 | 0.63 |
| 2024-08-12 | 9.05 | 9.03 | -0.06 | -0.66 | 15324.00 | 1386.72 | 0.83 |
| 2024-08-09 | 9.15 | 9.09 | 0.00 | 0.00 | 11583.00 | 1059.55 | 0.63 |
| 2024-08-08 | 9.23 | 9.09 | -0.14 | -1.52 | 20347.68 | 1837.83 | 1.11 |
| 2024-08-07 | 9.17 | 9.23 | 0.04 | 0.44 | 15046.42 | 1391.73 | 0.82 |
| 2024-08-06 | 8.95 | 9.19 | 0.27 | 3.03 | 23060.42 | 2097.17 | 1.25 |
| 2024-08-05 | 9.16 | 8.92 | -0.37 | -3.98 | 23586.68 | 2140.11 | 1.28 |
| 2024-08-02 | 9.55 | 9.29 | -0.26 | -2.72 | 17179.74 | 1618.21 | 0.93 |
| 2024-08-01 | 9.66 | 9.55 | -0.05 | -0.52 | 15333.00 | 1469.28 | 0.83 |
| 2024-07-31 | 9.24 | 9.60 | 0.37 | 4.01 | 22594.16 | 2137.37 | 1.23 |
| 2024-07-30 | 9.14 | 9.23 | 0.03 | 0.33 | 14557.00 | 1335.11 | 0.79 |
| 2024-07-29 | 9.26 | 9.20 | 0.01 | 0.11 | 11897.00 | 1091.05 | 0.65 |
| 2024-07-26 | 8.95 | 9.19 | 0.31 | 3.49 | 15644.00 | 1425.59 | 0.85 |
| 2024-07-25 | 8.88 | 8.88 | -0.05 | -0.56 | 15838.00 | 1403.39 | 0.86 |
| 2024-07-24 | 9.01 | 8.93 | -0.12 | -1.33 | 17936.00 | 1609.27 | 0.98 |
| 2024-07-23 | 9.26 | 9.05 | -0.21 | -2.27 | 12312.00 | 1131.50 | 0.67 |
| 2024-07-22 | 9.28 | 9.26 | 0.09 | 0.98 | 18895.00 | 1751.23 | 1.03 |
| 2024-07-19 | 9.05 | 9.17 | 0.05 | 0.55 | 20460.00 | 1867.74 | 1.11 |
| 2024-07-18 | 9.06 | 9.12 | -0.04 | -0.44 | 27281.00 | 2453.95 | 1.48 |
| 2024-07-17 | 9.49 | 9.16 | -0.27 | -2.86 | 18920.00 | 1754.46 | 1.03 |
| 2024-07-16 | 9.41 | 9.43 | -0.05 | -0.53 | 20115.42 | 1888.34 | 1.09 |
| 2024-07-15 | 9.70 | 9.48 | -0.27 | -2.77 | 22637.42 | 2150.96 | 1.23 |
| 2024-07-12 | 9.72 | 9.75 | 0.08 | 0.83 | 18458.00 | 1794.43 | 1.00 |
| 2024-07-11 | 9.68 | 9.67 | 0.18 | 1.90 | 18393.00 | 1774.50 | 1.00 |
| 2024-07-10 | 9.40 | 9.49 | 0.09 | 0.96 | 27932.00 | 2657.31 | 1.52 |
| 2024-07-09 | 8.97 | 9.40 | 0.46 | 5.15 | 35828.36 | 3287.12 | 1.95 |
| 2024-07-08 | 9.18 | 8.94 | -0.15 | -1.65 | 31631.00 | 2845.09 | 1.72 |
| 2024-07-05 | 9.24 | 9.09 | -0.05 | -0.55 | 39984.36 | 3617.75 | 2.18 |
| 2024-07-04 | 9.37 | 9.14 | -0.34 | -3.59 | 48235.00 | 4484.23 | 2.62 |
| 2024-07-03 | 10.08 | 9.48 | -0.86 | -8.32 | 100579.00 | 9686.98 | 5.47 |
| 2024-07-02 | 9.88 | 10.34 | 0.52 | 5.30 | 102367.42 | 10566.19 | 5.57 |
| 2024-07-01 | 9.90 | 9.82 | -0.05 | -0.51 | 24659.00 | 2410.57 | 1.34 |
| 2024-06-28 | 9.60 | 9.87 | 0.26 | 2.71 | 23809.00 | 2353.22 | 1.30 |
| 2024-06-27 | 10.05 | 9.61 | -0.43 | -4.28 | 34048.50 | 3353.58 | 1.85 |
| 2024-06-26 | 9.64 | 10.04 | 0.42 | 4.37 | 22318.00 | 2192.23 | 1.21 |
| 2024-06-25 | 9.69 | 9.62 | -0.01 | -0.10 | 23814.50 | 2311.46 | 1.30 |
| 2024-06-24 | 10.21 | 9.63 | -0.58 | -5.68 | 31815.00 | 3135.62 | 1.73 |
| 2024-06-21 | 10.24 | 10.21 | -0.11 | -1.07 | 42919.00 | 4359.72 | 2.34 |
| 2024-06-20 | 10.64 | 10.32 | -0.28 | -2.64 | 21806.00 | 2260.99 | 1.19 |
| 2024-06-19 | 10.53 | 10.60 | 0.07 | 0.67 | 24474.00 | 2583.98 | 1.33 |
| 2024-06-18 | 10.39 | 10.53 | 0.17 | 1.64 | 19209.00 | 1997.86 | 1.05 |
| 2024-06-17 | 10.38 | 10.36 | -0.03 | -0.29 | 22925.00 | 2385.93 | 1.25 |
| 2024-06-14 | 10.31 | 10.39 | 0.08 | 0.78 | 20514.00 | 2127.46 | 1.12 |
| 2024-06-13 | 10.29 | 10.31 | 0.05 | 0.49 | 24651.50 | 2549.70 | 1.34 |
| 2024-06-12 | 10.17 | 10.26 | 0.10 | 0.98 | 24770.00 | 2545.31 | 1.35 |
| 2024-06-11 | 9.84 | 10.16 | 0.31 | 3.15 | 37260.00 | 3697.37 | 2.03 |
| 2024-06-07 | 9.48 | 9.85 | 0.46 | 4.90 | 42616.00 | 4155.40 | 2.32 |
| 2024-06-06 | 10.05 | 9.39 | -0.66 | -6.57 | 64780.60 | 6191.43 | 3.52 |
| 2024-06-05 | 10.41 | 10.05 | -0.50 | -4.74 | 35573.00 | 3649.14 | 1.94 |
| 2024-06-04 | 10.59 | 10.55 | -0.14 | -1.31 | 46622.44 | 4863.73 | 2.54 |
| 2024-06-03 | 10.60 | 10.69 | 0.07 | 0.66 | 49966.00 | 5293.00 | 2.72 |
| 2024-05-31 | 11.10 | 10.62 | -0.52 | -4.67 | 69970.00 | 7514.57 | 3.81 |
| 2024-05-30 | 11.15 | 11.14 | -0.08 | -0.71 | 63632.60 | 6984.55 | 3.46 |
| 2024-05-29 | 10.74 | 11.36 | 0.56 | 5.19 | 82870.00 | 9328.94 | 4.51 |
| 2024-05-28 | 10.91 | 10.80 | -0.33 | -2.97 | 64999.00 | 7010.53 | 3.54 |
| 2024-05-27 | 10.50 | 11.13 | 0.90 | 8.80 | 88261.98 | 9575.08 | 4.80 |
| 2024-05-24 | 10.38 | 10.23 | -0.18 | -1.73 | 26569.00 | 2753.44 | 1.45 |
| 2024-05-23 | 10.50 | 10.41 | -0.11 | -1.05 | 35194.00 | 3706.21 | 1.91 |
| 2024-05-22 | 10.31 | 10.52 | 0.25 | 2.43 | 25307.00 | 2630.93 | 1.38 |
| 2024-05-21 | 10.44 | 10.27 | -0.23 | -2.19 | 22104.00 | 2284.25 | 1.20 |
| 2024-05-20 | 10.20 | 10.50 | 0.31 | 3.04 | 41114.00 | 4278.45 | 2.24 |
| 2024-05-17 | 10.15 | 10.19 | 0.15 | 1.49 | 26509.00 | 2677.51 | 1.44 |
| 2024-05-16 | 10.10 | 10.04 | -0.05 | -0.50 | 34418.48 | 3478.17 | 1.87 |
| 2024-05-15 | 10.20 | 10.09 | -0.22 | -2.13 | 37405.00 | 3851.74 | 2.04 |
| 2024-05-14 | 10.30 | 10.31 | -0.10 | -0.96 | 61588.98 | 6336.86 | 3.35 |
| 2024-05-13 | 10.10 | 10.41 | 0.37 | 3.69 | 79529.29 | 8284.73 | 4.33 |
| 2024-05-10 | 10.15 | 10.04 | -0.03 | -0.30 | 18889.00 | 1893.83 | 1.03 |
日K线
周K线
月K线
