德艺文创(300640)股票信息
| 股票代码 | 300640 |
| 股票名称 | 德艺文创 |
| 最新价/元 | 4.82 |
| 涨跌额/元 | -0.70 |
| 涨跌幅/% | -12.68 |
| 买入/元 | 4.81 |
| 卖出/元 | 4.82 |
| 昨收/元 | 5.52 |
| 今开/元 | 5.40 |
| 最高/元 | 5.42 |
| 最低/元 | 4.76 |
| 成交量/手 | 140313.51 |
| 成交额/万 | 7071.32 |
| 股净值/元 | 56.84 |
| 市净率 | 1.89 |
| 总市值/万 | 150602.07 |
| 流通值/万 | 107092.93 |
| 换手率/% | 6.32 |
| 入市日期 | 2017-04-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
德艺文创(300640)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 5.40 | 4.82 | -0.70 | -12.68 | 140313.51 | 7071.32 | 6.32 |
| 2024-10-08 | 5.60 | 5.52 | 0.47 | 9.31 | 209569.20 | 11556.83 | 9.43 |
| 2024-09-30 | 4.56 | 5.05 | 0.58 | 12.98 | 176728.20 | 8484.20 | 7.95 |
| 2024-09-27 | 4.30 | 4.47 | 0.18 | 4.20 | 91851.00 | 4034.86 | 4.13 |
| 2024-09-26 | 4.20 | 4.29 | 0.11 | 2.63 | 47318.40 | 2002.51 | 2.13 |
| 2024-09-25 | 4.19 | 4.18 | 0.02 | 0.48 | 45528.00 | 1916.54 | 2.05 |
| 2024-09-24 | 4.05 | 4.16 | 0.14 | 3.48 | 44104.00 | 1809.80 | 1.99 |
| 2024-09-23 | 4.03 | 4.02 | -0.01 | -0.25 | 34155.00 | 1380.08 | 1.54 |
| 2024-09-20 | 4.09 | 4.03 | -0.04 | -0.98 | 35293.00 | 1430.90 | 1.59 |
| 2024-09-19 | 3.93 | 4.07 | 0.15 | 3.83 | 42094.00 | 1701.04 | 1.89 |
| 2024-09-18 | 4.02 | 3.92 | -0.08 | -2.00 | 42700.00 | 1661.75 | 1.92 |
| 2024-09-13 | 4.04 | 4.00 | -0.05 | -1.24 | 29902.00 | 1212.45 | 1.35 |
| 2024-09-12 | 4.05 | 4.05 | -0.01 | -0.25 | 43433.00 | 1775.12 | 1.95 |
| 2024-09-11 | 4.06 | 4.06 | -0.01 | -0.25 | 33071.57 | 1338.68 | 1.49 |
| 2024-09-10 | 3.98 | 4.07 | 0.07 | 1.75 | 33940.00 | 1371.70 | 1.53 |
| 2024-09-09 | 3.95 | 4.00 | 0.02 | 0.50 | 29853.00 | 1192.06 | 1.34 |
| 2024-09-06 | 4.11 | 3.98 | -0.13 | -3.16 | 40433.00 | 1624.75 | 1.82 |
| 2024-09-05 | 3.98 | 4.11 | 0.10 | 2.49 | 47850.00 | 1951.60 | 2.15 |
| 2024-09-04 | 4.06 | 4.01 | -0.04 | -0.99 | 34052.00 | 1367.38 | 1.53 |
| 2024-09-03 | 4.07 | 4.05 | -0.01 | -0.25 | 39727.00 | 1609.83 | 1.79 |
| 2024-09-02 | 4.05 | 4.06 | 0.01 | 0.25 | 66409.00 | 2704.69 | 2.99 |
| 2024-08-30 | 4.00 | 4.05 | 0.01 | 0.25 | 92906.00 | 3756.50 | 4.18 |
| 2024-08-29 | 3.91 | 4.04 | 0.14 | 3.59 | 112141.64 | 4484.16 | 5.11 |
| 2024-08-28 | 3.78 | 3.90 | 0.10 | 2.63 | 97576.09 | 3890.92 | 4.44 |
| 2024-08-27 | 3.85 | 3.80 | -0.05 | -1.30 | 31791.00 | 1215.49 | 1.45 |
| 2024-08-26 | 3.74 | 3.85 | 0.11 | 2.94 | 30706.97 | 1170.75 | 1.40 |
| 2024-08-23 | 3.86 | 3.74 | -0.09 | -2.35 | 34350.59 | 1290.08 | 1.56 |
| 2024-08-22 | 3.93 | 3.83 | -0.10 | -2.55 | 30767.50 | 1190.07 | 1.40 |
| 2024-08-21 | 3.89 | 3.93 | 0.04 | 1.03 | 36558.00 | 1433.49 | 1.66 |
| 2024-08-20 | 4.01 | 3.89 | -0.10 | -2.51 | 51636.00 | 2049.89 | 2.35 |
| 2024-08-19 | 4.01 | 3.99 | -0.01 | -0.25 | 30474.50 | 1221.39 | 1.39 |
| 2024-08-16 | 4.08 | 4.00 | -0.06 | -1.48 | 30671.50 | 1231.12 | 1.40 |
| 2024-08-15 | 4.02 | 4.06 | 0.05 | 1.25 | 37516.50 | 1507.63 | 1.71 |
| 2024-08-14 | 3.95 | 4.01 | 0.05 | 1.26 | 34284.00 | 1370.30 | 1.56 |
| 2024-08-13 | 3.85 | 3.96 | 0.08 | 2.06 | 38804.00 | 1513.78 | 1.77 |
| 2024-08-12 | 3.89 | 3.88 | -0.03 | -0.77 | 21167.00 | 818.41 | 0.96 |
| 2024-08-09 | 3.95 | 3.91 | -0.01 | -0.26 | 22425.00 | 882.56 | 1.02 |
| 2024-08-08 | 3.87 | 3.92 | 0.02 | 0.51 | 27023.17 | 1052.34 | 1.23 |
| 2024-08-07 | 3.91 | 3.90 | -0.01 | -0.26 | 19420.00 | 759.67 | 0.88 |
| 2024-08-06 | 3.81 | 3.91 | 0.11 | 2.90 | 27811.00 | 1075.63 | 1.27 |
| 2024-08-05 | 3.77 | 3.80 | -0.06 | -1.55 | 36473.50 | 1408.49 | 1.66 |
| 2024-08-02 | 3.90 | 3.86 | -0.07 | -1.78 | 22825.00 | 890.31 | 1.04 |
| 2024-08-01 | 3.95 | 3.93 | -0.01 | -0.25 | 45189.50 | 1776.52 | 2.06 |
| 2024-07-31 | 3.82 | 3.94 | 0.13 | 3.41 | 32945.81 | 1280.72 | 1.50 |
| 2024-07-30 | 3.77 | 3.81 | 0.02 | 0.53 | 22179.95 | 844.01 | 1.01 |
| 2024-07-29 | 3.72 | 3.79 | 0.05 | 1.34 | 31229.50 | 1176.43 | 1.42 |
| 2024-07-26 | 3.67 | 3.74 | 0.07 | 1.91 | 23099.00 | 859.40 | 1.05 |
| 2024-07-25 | 3.60 | 3.67 | 0.04 | 1.10 | 30937.00 | 1124.99 | 1.41 |
| 2024-07-24 | 3.68 | 3.63 | -0.05 | -1.36 | 27368.00 | 994.82 | 1.25 |
| 2024-07-23 | 3.77 | 3.68 | -0.07 | -1.87 | 29753.00 | 1115.66 | 1.35 |
| 2024-07-22 | 3.68 | 3.75 | 0.06 | 1.63 | 30049.00 | 1122.53 | 1.37 |
| 2024-07-19 | 3.62 | 3.69 | 0.05 | 1.37 | 26024.00 | 957.15 | 1.18 |
| 2024-07-18 | 3.63 | 3.64 | 0.00 | 0.00 | 32124.12 | 1152.52 | 1.46 |
| 2024-07-17 | 3.71 | 3.64 | -0.06 | -1.62 | 28381.50 | 1036.54 | 1.29 |
| 2024-07-16 | 3.71 | 3.70 | -0.03 | -0.80 | 30381.00 | 1124.48 | 1.38 |
| 2024-07-15 | 3.84 | 3.73 | -0.12 | -3.12 | 33723.47 | 1261.51 | 1.54 |
| 2024-07-12 | 3.90 | 3.85 | -0.03 | -0.77 | 37453.87 | 1450.74 | 1.71 |
| 2024-07-11 | 3.78 | 3.88 | 0.16 | 4.30 | 43807.68 | 1690.39 | 1.99 |
| 2024-07-10 | 3.79 | 3.72 | -0.10 | -2.62 | 32296.12 | 1208.92 | 1.47 |
| 2024-07-09 | 3.78 | 3.82 | 0.05 | 1.33 | 43671.47 | 1639.57 | 1.99 |
| 2024-07-08 | 3.89 | 3.77 | -0.15 | -3.83 | 33918.00 | 1284.14 | 1.54 |
| 2024-07-05 | 3.84 | 3.92 | 0.08 | 2.08 | 30960.47 | 1197.03 | 1.41 |
| 2024-07-04 | 4.02 | 3.84 | -0.18 | -4.48 | 45383.00 | 1756.28 | 2.07 |
| 2024-07-03 | 3.99 | 4.02 | 0.03 | 0.75 | 34453.00 | 1386.62 | 1.57 |
| 2024-07-02 | 3.91 | 3.99 | 0.08 | 2.05 | 37407.12 | 1492.41 | 1.70 |
| 2024-07-01 | 3.93 | 3.91 | -0.03 | -0.76 | 45807.00 | 1777.02 | 2.09 |
| 2024-06-28 | 3.91 | 3.94 | 0.02 | 0.51 | 41277.00 | 1639.54 | 1.88 |
| 2024-06-27 | 3.93 | 3.92 | -0.04 | -1.01 | 33444.00 | 1324.64 | 1.52 |
| 2024-06-26 | 3.80 | 3.96 | 0.15 | 3.94 | 38802.81 | 1500.27 | 1.77 |
| 2024-06-25 | 3.68 | 3.81 | 0.10 | 2.70 | 36804.50 | 1391.15 | 1.68 |
| 2024-06-24 | 3.92 | 3.71 | -0.24 | -6.08 | 47802.00 | 1797.18 | 2.18 |
| 2024-06-21 | 3.93 | 3.95 | 0.02 | 0.51 | 28325.20 | 1121.24 | 1.29 |
| 2024-06-20 | 4.08 | 3.93 | -0.13 | -3.20 | 33877.00 | 1346.88 | 1.54 |
| 2024-06-19 | 4.07 | 4.06 | 0.00 | 0.00 | 35616.00 | 1450.18 | 1.62 |
| 2024-06-18 | 3.96 | 4.06 | 0.08 | 2.01 | 43768.39 | 1760.83 | 1.99 |
| 2024-06-17 | 4.07 | 3.98 | -0.12 | -2.93 | 33237.00 | 1329.25 | 1.51 |
| 2024-06-14 | 4.10 | 4.10 | 0.02 | 0.49 | 28857.00 | 1174.49 | 1.31 |
| 2024-06-13 | 4.14 | 4.08 | -0.05 | -1.21 | 34563.00 | 1411.72 | 1.57 |
| 2024-06-12 | 3.98 | 4.13 | 0.14 | 3.51 | 36331.20 | 1485.17 | 1.65 |
| 2024-06-11 | 3.97 | 3.99 | -0.01 | -0.25 | 42466.90 | 1665.58 | 1.93 |
| 2024-06-07 | 3.89 | 4.00 | 0.25 | 6.67 | 61316.70 | 2440.33 | 2.79 |
| 2024-06-06 | 4.08 | 3.75 | -0.27 | -6.72 | 76824.90 | 2922.27 | 3.50 |
| 2024-06-05 | 4.17 | 4.02 | -0.17 | -4.06 | 52736.00 | 2145.68 | 2.40 |
| 2024-06-04 | 4.35 | 4.19 | -0.23 | -5.20 | 64000.30 | 2682.27 | 2.91 |
| 2024-06-03 | 4.60 | 4.42 | -0.20 | -4.33 | 48960.00 | 2180.96 | 2.23 |
| 2024-05-31 | 4.49 | 4.62 | 0.12 | 2.67 | 26911.00 | 1227.74 | 1.23 |
| 2024-05-30 | 4.58 | 4.50 | -0.10 | -2.17 | 31946.00 | 1447.41 | 1.45 |
| 2024-05-29 | 4.61 | 4.60 | 0.08 | 1.77 | 32820.00 | 1517.05 | 1.49 |
| 2024-05-28 | 4.74 | 4.59 | -0.15 | -3.17 | 29181.40 | 1359.27 | 1.33 |
| 2024-05-27 | 4.65 | 4.74 | 0.11 | 2.38 | 35479.90 | 1654.48 | 1.62 |
| 2024-05-24 | 4.68 | 4.63 | -0.06 | -1.28 | 28721.00 | 1334.84 | 1.31 |
| 2024-05-23 | 4.82 | 4.69 | -0.16 | -3.30 | 26561.00 | 1251.41 | 1.21 |
| 2024-05-22 | 4.78 | 4.85 | 0.06 | 1.25 | 28512.31 | 1377.36 | 1.30 |
| 2024-05-21 | 4.88 | 4.79 | -0.09 | -1.84 | 38422.60 | 1844.45 | 1.75 |
| 2024-05-20 | 4.97 | 4.88 | -0.09 | -1.81 | 41568.79 | 2040.75 | 1.89 |
| 2024-05-17 | 4.91 | 4.97 | 0.06 | 1.22 | 35951.00 | 1772.28 | 1.64 |
| 2024-05-16 | 4.82 | 4.91 | 0.06 | 1.24 | 43030.50 | 2116.35 | 1.96 |
| 2024-05-15 | 4.87 | 4.85 | -0.02 | -0.41 | 27852.00 | 1361.60 | 1.27 |
| 2024-05-14 | 4.80 | 4.87 | 0.13 | 2.74 | 35736.50 | 1732.86 | 1.63 |
| 2024-05-13 | 4.89 | 4.74 | -0.15 | -3.07 | 48752.00 | 2299.39 | 2.22 |
日K线
周K线
月K线
