帝尔激光(300776)股票信息
| 股票代码 | 300776 |
| 股票名称 | 帝尔激光 |
| 最新价/元 | 67.53 |
| 涨跌额/元 | -4.47 |
| 涨跌幅/% | -6.21 |
| 买入/元 | 67.53 |
| 卖出/元 | 67.54 |
| 昨收/元 | 72.00 |
| 今开/元 | 69.00 |
| 最高/元 | 74.00 |
| 最低/元 | 66.00 |
| 成交量/手 | 133313.41 |
| 成交额/万 | 93285.28 |
| 股净值/元 | 39.96 |
| 市净率 | 6.10 |
| 总市值/万 | 1844128.78 |
| 流通值/万 | 1128583.40 |
| 换手率/% | 7.98 |
| 入市日期 | 2019-05-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
帝尔激光(300776)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 | 69.00 | 67.53 | -4.47 | -6.21 | 133313.41 | 93285.28 | 7.98 |
| 2024-10-08 | 72.00 | 72.00 | 12.00 | 20.00 | 160381.32 | 113020.97 | 9.60 |
| 2024-09-30 | 53.56 | 60.00 | 8.65 | 16.85 | 139627.96 | 78888.72 | 8.35 |
| 2024-09-27 | 46.00 | 51.35 | 6.87 | 15.45 | 112150.95 | 55188.93 | 6.71 |
| 2024-09-26 | 42.93 | 44.48 | 1.54 | 3.59 | 39918.22 | 17408.34 | 2.39 |
| 2024-09-25 | 43.32 | 42.94 | 0.04 | 0.09 | 41657.60 | 18163.73 | 2.49 |
| 2024-09-24 | 41.01 | 42.90 | 1.70 | 4.13 | 38525.10 | 16257.82 | 2.31 |
| 2024-09-23 | 42.43 | 41.20 | -1.23 | -2.90 | 22871.00 | 9572.33 | 1.37 |
| 2024-09-20 | 42.97 | 42.43 | -0.45 | -1.05 | 27196.57 | 11540.34 | 1.63 |
| 2024-09-19 | 42.39 | 42.88 | 0.85 | 2.02 | 55240.50 | 23628.54 | 3.31 |
| 2024-09-18 | 41.90 | 42.03 | 0.23 | 0.55 | 14254.16 | 5967.06 | 0.85 |
| 2024-09-13 | 42.25 | 41.80 | -0.05 | -0.12 | 21152.40 | 8862.33 | 1.27 |
| 2024-09-12 | 41.55 | 41.85 | 0.55 | 1.33 | 27364.50 | 11533.81 | 1.64 |
| 2024-09-11 | 41.37 | 41.30 | -0.24 | -0.58 | 20911.70 | 8733.36 | 1.25 |
| 2024-09-10 | 41.10 | 41.54 | 0.36 | 0.87 | 13250.92 | 5447.75 | 0.79 |
| 2024-09-09 | 41.13 | 41.18 | -0.39 | -0.94 | 12624.40 | 5198.39 | 0.76 |
| 2024-09-06 | 41.66 | 41.57 | -0.20 | -0.48 | 18739.31 | 7706.33 | 1.12 |
| 2024-09-05 | 41.83 | 41.77 | 0.17 | 0.41 | 16900.75 | 7112.57 | 1.01 |
| 2024-09-04 | 40.85 | 41.60 | 0.43 | 1.04 | 18386.80 | 7638.50 | 1.10 |
| 2024-09-03 | 40.48 | 41.17 | 0.33 | 0.81 | 15200.02 | 6240.90 | 0.91 |
| 2024-09-02 | 42.45 | 40.84 | -1.72 | -4.04 | 23356.00 | 9725.01 | 1.40 |
| 2024-08-30 | 42.25 | 42.56 | 0.25 | 0.59 | 31404.20 | 13412.02 | 1.88 |
| 2024-08-29 | 41.00 | 42.31 | 1.10 | 2.67 | 25203.63 | 10631.17 | 1.51 |
| 2024-08-28 | 40.55 | 41.21 | 0.31 | 0.76 | 15192.00 | 6232.96 | 0.91 |
| 2024-08-27 | 40.74 | 40.90 | -0.05 | -0.12 | 25689.77 | 10461.31 | 1.54 |
| 2024-08-26 | 41.00 | 40.95 | -0.05 | -0.12 | 13066.60 | 5363.10 | 0.78 |
| 2024-08-23 | 41.11 | 41.00 | -0.29 | -0.70 | 14215.40 | 5839.51 | 0.85 |
| 2024-08-22 | 41.98 | 41.29 | -0.57 | -1.36 | 19004.78 | 7860.10 | 1.14 |
| 2024-08-21 | 41.98 | 41.86 | -0.25 | -0.59 | 13435.56 | 5649.53 | 0.80 |
| 2024-08-20 | 42.60 | 42.11 | -0.41 | -0.96 | 18897.82 | 8007.66 | 1.13 |
| 2024-08-19 | 43.05 | 42.52 | -0.89 | -2.05 | 26983.85 | 11540.94 | 1.61 |
| 2024-08-16 | 45.41 | 43.41 | -1.60 | -3.56 | 40504.95 | 17768.18 | 2.42 |
| 2024-08-15 | 44.73 | 45.01 | 0.28 | 0.63 | 20032.69 | 9018.30 | 1.20 |
| 2024-08-14 | 45.60 | 44.73 | -0.87 | -1.91 | 15569.88 | 7028.57 | 0.93 |
| 2024-08-13 | 44.64 | 45.60 | 0.64 | 1.42 | 21161.78 | 9571.27 | 1.27 |
| 2024-08-12 | 45.27 | 44.96 | -0.04 | -0.09 | 18719.89 | 8417.46 | 1.12 |
| 2024-08-09 | 46.01 | 45.00 | -0.40 | -0.88 | 19045.00 | 8636.89 | 1.14 |
| 2024-08-08 | 45.60 | 45.40 | -0.40 | -0.87 | 25228.25 | 11450.15 | 1.51 |
| 2024-08-07 | 46.00 | 45.80 | 0.11 | 0.24 | 28848.08 | 13180.89 | 1.73 |
| 2024-08-06 | 45.86 | 45.69 | 0.84 | 1.87 | 35034.96 | 16142.80 | 2.10 |
| 2024-08-05 | 47.40 | 44.85 | -3.11 | -6.49 | 58251.62 | 27166.05 | 3.49 |
| 2024-08-02 | 48.88 | 47.96 | -1.49 | -3.01 | 38849.56 | 18925.14 | 2.32 |
| 2024-08-01 | 49.51 | 49.45 | -0.28 | -0.56 | 42823.54 | 21236.11 | 2.56 |
| 2024-07-31 | 47.70 | 49.73 | 1.87 | 3.91 | 57135.91 | 27906.51 | 3.42 |
| 2024-07-30 | 47.17 | 47.86 | 0.23 | 0.48 | 32625.41 | 15568.92 | 1.95 |
| 2024-07-29 | 49.28 | 47.63 | -2.10 | -4.22 | 59467.70 | 28642.56 | 3.56 |
| 2024-07-26 | 50.17 | 49.73 | -0.51 | -1.02 | 68263.97 | 33734.44 | 4.08 |
| 2024-07-25 | 47.91 | 50.24 | 1.71 | 3.52 | 92111.69 | 45863.19 | 5.51 |
| 2024-07-24 | 47.40 | 48.53 | 0.60 | 1.25 | 73949.42 | 35928.33 | 4.42 |
| 2024-07-23 | 47.35 | 47.93 | 0.00 | 0.00 | 85266.84 | 41131.90 | 5.10 |
| 2024-07-22 | 46.62 | 47.93 | 0.80 | 1.70 | 62852.09 | 29802.17 | 3.76 |
| 2024-07-19 | 47.03 | 47.13 | -0.01 | -0.02 | 45488.82 | 21402.58 | 2.72 |
| 2024-07-18 | 46.35 | 47.14 | 0.20 | 0.43 | 42657.88 | 19913.96 | 2.55 |
| 2024-07-17 | 48.33 | 46.94 | -1.35 | -2.80 | 54635.65 | 26034.13 | 3.27 |
| 2024-07-16 | 47.67 | 48.29 | 0.38 | 0.79 | 51774.16 | 24697.99 | 3.10 |
| 2024-07-15 | 46.80 | 47.91 | 1.03 | 2.20 | 66169.63 | 31702.33 | 3.96 |
| 2024-07-12 | 45.77 | 46.88 | 0.75 | 1.63 | 64566.31 | 30198.41 | 3.86 |
| 2024-07-11 | 46.38 | 46.13 | 0.53 | 1.16 | 68336.55 | 31460.80 | 4.09 |
| 2024-07-10 | 45.29 | 45.60 | 0.18 | 0.40 | 37035.62 | 16989.49 | 2.22 |
| 2024-07-09 | 44.56 | 45.42 | 0.92 | 2.07 | 35362.62 | 15869.15 | 2.12 |
| 2024-07-08 | 45.39 | 44.50 | -1.25 | -2.73 | 33077.58 | 14809.79 | 1.98 |
| 2024-07-05 | 45.77 | 45.75 | -0.34 | -0.74 | 33010.80 | 15107.62 | 1.98 |
| 2024-07-04 | 45.38 | 46.09 | 0.59 | 1.30 | 57617.30 | 26732.77 | 3.45 |
| 2024-07-03 | 45.98 | 45.50 | -0.02 | -0.04 | 29722.56 | 13609.31 | 1.78 |
| 2024-07-02 | 46.06 | 45.52 | -0.42 | -0.91 | 27701.60 | 12660.94 | 1.66 |
| 2024-07-01 | 45.66 | 45.94 | -0.02 | -0.04 | 36667.40 | 16676.02 | 2.19 |
| 2024-06-28 | 45.90 | 45.96 | 0.06 | 0.13 | 41878.05 | 19433.16 | 2.51 |
| 2024-06-27 | 46.56 | 45.90 | -1.17 | -2.49 | 38175.38 | 17672.58 | 2.28 |
| 2024-06-26 | 46.30 | 47.07 | 0.79 | 1.71 | 37764.16 | 17490.24 | 2.26 |
| 2024-06-25 | 48.16 | 46.28 | -1.88 | -3.90 | 53778.23 | 25107.98 | 3.22 |
| 2024-06-24 | 49.15 | 48.16 | -1.77 | -3.55 | 48741.17 | 23735.76 | 2.92 |
| 2024-06-21 | 49.98 | 49.93 | -0.15 | -0.30 | 42626.97 | 21338.21 | 2.55 |
| 2024-06-20 | 51.20 | 50.08 | -1.23 | -2.40 | 48953.19 | 24953.81 | 2.93 |
| 2024-06-19 | 52.66 | 51.31 | -1.75 | -3.30 | 55296.32 | 28588.58 | 3.31 |
| 2024-06-18 | 51.63 | 53.06 | 1.14 | 2.20 | 66793.21 | 35449.55 | 4.00 |
| 2024-06-17 | 50.71 | 51.92 | 0.66 | 1.29 | 55493.78 | 28826.49 | 3.32 |
| 2024-06-14 | 53.07 | 51.26 | -2.13 | -3.99 | 81575.37 | 42041.68 | 4.88 |
| 2024-06-13 | 53.40 | 53.39 | -0.30 | -0.56 | 73496.28 | 39518.53 | 4.40 |
| 2024-06-12 | 53.00 | 53.69 | -0.62 | -1.14 | 74937.37 | 40113.18 | 4.48 |
| 2024-06-11 | 49.38 | 54.31 | 4.61 | 9.28 | 120633.97 | 63935.08 | 7.22 |
| 2024-06-07 | 52.13 | 49.70 | -2.56 | -4.90 | 76405.11 | 38632.61 | 4.57 |
| 2024-06-06 | 51.93 | 52.26 | -0.02 | -0.04 | 74019.23 | 38817.74 | 4.43 |
| 2024-06-05 | 51.73 | 52.28 | 0.03 | 0.06 | 77510.40 | 40553.41 | 4.64 |
| 2024-06-04 | 50.58 | 52.25 | 1.14 | 2.23 | 84766.06 | 43576.26 | 5.07 |
| 2024-06-03 | 50.29 | 51.11 | 0.31 | 0.61 | 57341.06 | 29010.44 | 3.43 |
| 2024-05-31 | 50.68 | 50.80 | 0.43 | 0.85 | 63344.16 | 32336.14 | 3.79 |
| 2024-05-30 | 52.00 | 50.37 | -1.53 | -2.95 | 83889.32 | 42672.05 | 5.02 |
| 2024-05-29 | 51.70 | 52.25 | 0.56 | 1.08 | 99930.88 | 52867.00 | 5.98 |
| 2024-05-28 | 53.00 | 51.69 | -2.14 | -3.98 | 91727.24 | 47968.91 | 5.49 |
| 2024-05-27 | 53.05 | 53.83 | 0.90 | 1.70 | 110543.05 | 58428.52 | 6.61 |
| 2024-05-24 | 54.03 | 52.93 | -1.13 | -2.09 | 125058.81 | 67728.82 | 7.48 |
| 2024-05-23 | 56.60 | 54.06 | -4.33 | -7.42 | 157560.32 | 86861.28 | 9.43 |
| 2024-05-22 | 55.74 | 58.39 | 0.99 | 1.73 | 238737.64 | 136187.62 | 14.29 |
| 2024-05-21 | 53.43 | 57.40 | 2.38 | 4.33 | 261936.60 | 147692.89 | 15.67 |
| 2024-05-20 | 57.50 | 55.02 | 1.39 | 2.59 | 282535.38 | 157723.85 | 16.91 |
| 2024-05-17 | 45.90 | 53.63 | 8.94 | 20.00 | 195270.54 | 98506.88 | 11.68 |
| 2024-05-16 | 45.12 | 44.69 | -0.43 | -0.95 | 19891.60 | 8976.36 | 1.19 |
| 2024-05-15 | 46.18 | 45.12 | -0.63 | -1.38 | 20900.40 | 9564.86 | 1.25 |
| 2024-05-14 | 45.91 | 45.75 | -0.37 | -0.80 | 17000.65 | 7800.40 | 1.02 |
| 2024-05-13 | 45.50 | 46.12 | 0.19 | 0.41 | 30296.54 | 13985.34 | 1.81 |
日K线
周K线
月K线
