德方纳米(300769)股票信息
| 股票代码 | 300769 |
| 股票名称 | 德方纳米 |
| 最新价/元 | 47.00 |
| 涨跌额/元 | -0.82 |
| 涨跌幅/% | -1.72 |
| 买入/元 | 47.00 |
| 卖出/元 | 47.01 |
| 昨收/元 | 47.82 |
| 今开/元 | 46.08 |
| 最高/元 | 53.00 |
| 最低/元 | 44.02 |
| 成交量/手 | 489956.94 |
| 成交额/万 | 236695.03 |
| 股净值/元 | -8.01 |
| 市净率 | 2.08 |
| 总市值/万 | 1316883.74 |
| 流通值/万 | 1183212.77 |
| 换手率/% | 19.46 |
| 入市日期 | 2019-04-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
德方纳米(300769)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 | 46.08 | 47.00 | -0.82 | -1.72 | 489956.94 | 236695.03 | 19.46 |
| 2024-10-08 | 47.82 | 47.82 | 7.97 | 20.00 | 412235.30 | 192270.74 | 16.37 |
| 2024-09-30 | 35.20 | 39.85 | 6.64 | 19.99 | 469515.97 | 174130.70 | 18.65 |
| 2024-09-27 | 30.55 | 33.21 | 3.12 | 10.37 | 424193.42 | 137223.83 | 16.85 |
| 2024-09-26 | 29.22 | 30.09 | 0.84 | 2.87 | 325810.56 | 95090.19 | 12.94 |
| 2024-09-25 | 28.74 | 29.25 | 1.59 | 5.75 | 462718.20 | 136413.70 | 18.38 |
| 2024-09-24 | 23.15 | 27.66 | 4.61 | 20.00 | 308162.21 | 78648.88 | 12.24 |
| 2024-09-23 | 22.44 | 23.05 | 0.58 | 2.58 | 144504.71 | 33633.59 | 5.74 |
| 2024-09-20 | 23.08 | 22.47 | -0.72 | -3.11 | 96857.69 | 21859.49 | 3.85 |
| 2024-09-19 | 23.06 | 23.19 | 0.38 | 1.67 | 105914.30 | 24393.58 | 4.21 |
| 2024-09-18 | 23.66 | 22.81 | -0.94 | -3.96 | 104264.70 | 23776.41 | 4.14 |
| 2024-09-13 | 25.94 | 23.75 | -2.02 | -7.84 | 184082.62 | 45057.52 | 7.31 |
| 2024-09-12 | 25.67 | 25.77 | -0.15 | -0.58 | 183988.90 | 47404.17 | 7.31 |
| 2024-09-11 | 23.73 | 25.92 | 2.38 | 10.11 | 290238.06 | 74155.76 | 11.53 |
| 2024-09-10 | 23.97 | 23.54 | -0.29 | -1.22 | 56514.29 | 13288.36 | 2.24 |
| 2024-09-09 | 23.90 | 23.83 | -0.12 | -0.50 | 60382.42 | 14397.58 | 2.40 |
| 2024-09-06 | 24.66 | 23.95 | -0.77 | -3.12 | 67761.81 | 16409.86 | 2.69 |
| 2024-09-05 | 24.50 | 24.72 | -0.01 | -0.04 | 100851.53 | 25131.33 | 4.01 |
| 2024-09-04 | 24.18 | 24.73 | 0.29 | 1.19 | 156794.63 | 38889.70 | 6.23 |
| 2024-09-03 | 23.41 | 24.44 | 1.05 | 4.49 | 151161.55 | 36949.46 | 6.00 |
| 2024-09-02 | 23.87 | 23.39 | -0.66 | -2.74 | 91979.54 | 21871.56 | 3.65 |
| 2024-08-30 | 23.06 | 24.05 | 0.92 | 3.98 | 158025.45 | 37823.77 | 6.28 |
| 2024-08-29 | 22.55 | 23.13 | 0.51 | 2.26 | 123694.92 | 28275.54 | 4.91 |
| 2024-08-28 | 22.61 | 22.62 | -0.13 | -0.57 | 52646.36 | 11884.27 | 2.09 |
| 2024-08-27 | 23.32 | 22.75 | -0.74 | -3.15 | 88355.86 | 20221.62 | 3.51 |
| 2024-08-26 | 22.87 | 23.49 | 0.64 | 2.80 | 154755.60 | 37034.09 | 6.14 |
| 2024-08-23 | 23.22 | 22.85 | -0.41 | -1.76 | 67284.00 | 15499.34 | 2.67 |
| 2024-08-22 | 24.03 | 23.26 | -0.81 | -3.37 | 94781.00 | 22515.62 | 3.76 |
| 2024-08-21 | 23.68 | 24.07 | 0.40 | 1.69 | 122934.82 | 29768.92 | 4.88 |
| 2024-08-20 | 24.26 | 23.67 | -0.52 | -2.15 | 66161.03 | 15967.71 | 2.63 |
| 2024-08-19 | 24.20 | 24.19 | -0.10 | -0.41 | 44762.36 | 10852.76 | 1.78 |
| 2024-08-16 | 24.90 | 24.29 | -0.61 | -2.45 | 54445.68 | 13370.82 | 2.16 |
| 2024-08-15 | 24.47 | 24.90 | 0.35 | 1.43 | 66062.42 | 16347.00 | 2.62 |
| 2024-08-14 | 25.09 | 24.55 | -0.65 | -2.58 | 57340.07 | 14198.29 | 2.28 |
| 2024-08-13 | 24.48 | 25.20 | 0.63 | 2.56 | 83042.55 | 20588.68 | 3.30 |
| 2024-08-12 | 25.36 | 24.57 | -0.55 | -2.19 | 68516.70 | 16961.05 | 2.72 |
| 2024-08-09 | 26.15 | 25.12 | -0.62 | -2.41 | 70308.71 | 18021.70 | 2.79 |
| 2024-08-08 | 25.90 | 25.74 | -0.31 | -1.19 | 65726.93 | 16935.33 | 2.61 |
| 2024-08-07 | 26.42 | 26.05 | -0.33 | -1.25 | 77085.64 | 20086.76 | 3.06 |
| 2024-08-06 | 26.34 | 26.38 | 0.45 | 1.74 | 91841.73 | 24345.76 | 3.65 |
| 2024-08-05 | 26.57 | 25.93 | -0.84 | -3.14 | 98570.66 | 26511.76 | 3.91 |
| 2024-08-02 | 27.10 | 26.77 | -0.33 | -1.22 | 50198.91 | 13573.22 | 1.99 |
| 2024-08-01 | 27.56 | 27.10 | -0.46 | -1.67 | 62555.22 | 17020.18 | 2.48 |
| 2024-07-31 | 25.84 | 27.56 | 1.76 | 6.82 | 99165.72 | 26527.52 | 3.94 |
| 2024-07-30 | 25.85 | 25.80 | -0.21 | -0.81 | 50152.83 | 12938.45 | 1.99 |
| 2024-07-29 | 26.85 | 26.01 | -0.76 | -2.84 | 57116.29 | 14916.77 | 2.27 |
| 2024-07-26 | 26.44 | 26.77 | 0.33 | 1.25 | 70446.48 | 18944.84 | 2.80 |
| 2024-07-25 | 25.90 | 26.44 | 0.38 | 1.46 | 79850.24 | 21311.46 | 3.17 |
| 2024-07-24 | 26.59 | 26.06 | -0.71 | -2.65 | 57032.12 | 15017.91 | 2.26 |
| 2024-07-23 | 27.61 | 26.77 | -0.88 | -3.18 | 64935.16 | 17866.24 | 2.58 |
| 2024-07-22 | 27.87 | 27.65 | -0.26 | -0.93 | 58063.93 | 16165.56 | 2.31 |
| 2024-07-19 | 27.50 | 27.91 | 0.21 | 0.76 | 51440.37 | 14276.63 | 2.04 |
| 2024-07-18 | 27.73 | 27.70 | -0.29 | -1.04 | 59954.39 | 16487.46 | 2.38 |
| 2024-07-17 | 27.69 | 27.99 | 0.20 | 0.72 | 62621.77 | 17515.85 | 2.49 |
| 2024-07-16 | 27.39 | 27.79 | 0.27 | 0.98 | 44086.32 | 12220.51 | 1.75 |
| 2024-07-15 | 28.03 | 27.52 | -0.69 | -2.45 | 50557.38 | 13963.81 | 2.01 |
| 2024-07-12 | 27.90 | 28.21 | 0.21 | 0.75 | 76028.12 | 21549.91 | 3.02 |
| 2024-07-11 | 26.83 | 28.00 | 1.67 | 6.34 | 105376.80 | 29144.22 | 4.18 |
| 2024-07-10 | 26.00 | 26.33 | 0.05 | 0.19 | 78730.71 | 21047.13 | 3.13 |
| 2024-07-09 | 26.53 | 26.28 | -0.27 | -1.02 | 75247.57 | 19703.78 | 2.99 |
| 2024-07-08 | 27.40 | 26.55 | -0.95 | -3.46 | 56604.12 | 15160.67 | 2.25 |
| 2024-07-05 | 27.40 | 27.50 | 0.05 | 0.18 | 59308.69 | 16206.37 | 2.35 |
| 2024-07-04 | 28.27 | 27.45 | -0.90 | -3.18 | 63712.16 | 17854.96 | 2.53 |
| 2024-07-03 | 28.00 | 28.35 | 0.56 | 2.02 | 96797.07 | 27628.07 | 3.84 |
| 2024-07-02 | 27.89 | 27.79 | -0.01 | -0.04 | 62607.79 | 17504.68 | 2.49 |
| 2024-07-01 | 28.13 | 27.80 | -0.40 | -1.42 | 68612.48 | 19133.43 | 2.72 |
| 2024-06-28 | 28.45 | 28.20 | -0.40 | -1.40 | 64256.37 | 18343.87 | 2.55 |
| 2024-06-27 | 29.33 | 28.60 | -1.02 | -3.44 | 67113.46 | 19442.25 | 2.66 |
| 2024-06-26 | 27.57 | 29.62 | 2.07 | 7.51 | 118564.50 | 34217.76 | 4.71 |
| 2024-06-25 | 28.31 | 27.55 | -0.62 | -2.20 | 64077.72 | 17761.81 | 2.54 |
| 2024-06-24 | 29.11 | 28.17 | -1.40 | -4.74 | 76165.34 | 21714.91 | 3.02 |
| 2024-06-21 | 30.66 | 29.57 | -0.78 | -2.57 | 72230.66 | 21517.98 | 2.87 |
| 2024-06-20 | 31.28 | 30.35 | -1.19 | -3.77 | 57915.54 | 17835.82 | 2.30 |
| 2024-06-19 | 32.33 | 31.54 | -0.83 | -2.56 | 57539.84 | 18294.54 | 2.28 |
| 2024-06-18 | 32.50 | 32.37 | -0.22 | -0.68 | 48600.76 | 15732.14 | 1.93 |
| 2024-06-17 | 31.85 | 32.59 | 0.49 | 1.53 | 76901.53 | 25052.59 | 3.05 |
| 2024-06-14 | 32.44 | 32.10 | -0.30 | -0.93 | 62128.59 | 19922.28 | 2.47 |
| 2024-06-13 | 33.04 | 32.40 | -0.60 | -1.82 | 48334.65 | 15804.39 | 1.92 |
| 2024-06-12 | 32.83 | 33.00 | 0.01 | 0.03 | 38791.27 | 12753.09 | 1.54 |
| 2024-06-11 | 32.09 | 32.99 | 0.91 | 2.84 | 62424.56 | 20287.06 | 2.48 |
| 2024-06-07 | 32.71 | 32.08 | -0.40 | -1.23 | 65722.88 | 21272.46 | 2.61 |
| 2024-06-06 | 34.03 | 32.48 | -1.40 | -4.13 | 82314.82 | 27225.90 | 3.27 |
| 2024-06-05 | 33.69 | 33.88 | 0.03 | 0.09 | 90518.53 | 31314.56 | 3.59 |
| 2024-06-04 | 33.70 | 33.85 | -0.15 | -0.44 | 69068.76 | 23357.07 | 2.74 |
| 2024-06-03 | 33.77 | 34.00 | -0.03 | -0.09 | 55279.72 | 18473.97 | 2.19 |
| 2024-05-31 | 34.11 | 34.03 | -0.11 | -0.32 | 52662.12 | 18046.70 | 2.09 |
| 2024-05-30 | 35.00 | 34.14 | -0.78 | -2.23 | 70149.61 | 24141.65 | 2.80 |
| 2024-05-29 | 35.67 | 34.92 | 1.42 | 4.24 | 138012.27 | 49592.84 | 5.50 |
| 2024-05-28 | 33.80 | 33.50 | -0.38 | -1.12 | 39033.53 | 13145.13 | 1.56 |
| 2024-05-27 | 34.39 | 33.88 | -0.27 | -0.79 | 59192.50 | 19850.08 | 2.36 |
| 2024-05-24 | 34.99 | 34.15 | -0.97 | -2.76 | 56440.53 | 19572.36 | 2.25 |
| 2024-05-23 | 36.30 | 35.12 | -1.57 | -4.28 | 74072.68 | 26291.97 | 2.95 |
| 2024-05-22 | 35.59 | 36.69 | 1.06 | 2.98 | 85088.81 | 31016.56 | 3.39 |
| 2024-05-21 | 36.30 | 35.63 | -0.79 | -2.17 | 48588.11 | 17380.00 | 1.94 |
| 2024-05-20 | 36.90 | 36.42 | -0.29 | -0.79 | 62418.30 | 22883.81 | 2.49 |
| 2024-05-17 | 35.83 | 36.71 | 0.88 | 2.46 | 72686.27 | 26076.64 | 2.90 |
| 2024-05-16 | 36.26 | 35.83 | -0.03 | -0.08 | 58977.02 | 21215.33 | 2.35 |
| 2024-05-15 | 36.15 | 35.86 | -0.30 | -0.83 | 48272.26 | 17440.85 | 1.92 |
| 2024-05-14 | 36.50 | 36.16 | -0.55 | -1.50 | 62411.15 | 22613.09 | 2.49 |
| 2024-05-13 | 37.70 | 36.71 | -1.35 | -3.55 | 100955.63 | 37198.11 | 4.02 |
日K线
周K线
月K线
