德恩精工(300780)股票信息
| 股票代码 | 300780 |
| 股票名称 | 德恩精工 |
| 最新价/元 | 15.51 |
| 涨跌额/元 | -2.56 |
| 涨跌幅/% | -14.17 |
| 买入/元 | 15.50 |
| 卖出/元 | 15.51 |
| 昨收/元 | 18.07 |
| 今开/元 | 17.19 |
| 最高/元 | 17.22 |
| 最低/元 | 15.50 |
| 成交量/手 | 124036.90 |
| 成交额/万 | 20384.34 |
| 股净值/元 | -258.50 |
| 市净率 | 1.96 |
| 总市值/万 | 227485.17 |
| 流通值/万 | 162668.37 |
| 换手率/% | 11.83 |
| 入市日期 | 2019-05-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
德恩精工(300780)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 | 17.19 | 15.51 | -2.56 | -14.17 | 124036.90 | 20384.34 | 11.83 |
| 2024-10-08 | 19.03 | 18.07 | 1.88 | 11.61 | 188590.85 | 33645.50 | 17.98 |
| 2024-09-30 | 14.94 | 16.19 | 1.99 | 14.01 | 160295.05 | 24764.50 | 15.28 |
| 2024-09-27 | 13.68 | 14.20 | 0.75 | 5.58 | 96248.94 | 13401.45 | 9.18 |
| 2024-09-26 | 12.95 | 13.45 | 0.46 | 3.54 | 70740.00 | 9382.90 | 6.74 |
| 2024-09-25 | 12.95 | 12.99 | 0.19 | 1.48 | 67632.00 | 8838.68 | 6.45 |
| 2024-09-24 | 12.55 | 12.80 | 0.39 | 3.14 | 47976.00 | 6053.35 | 4.57 |
| 2024-09-23 | 12.41 | 12.41 | -0.02 | -0.16 | 21135.00 | 2624.31 | 2.02 |
| 2024-09-20 | 12.52 | 12.43 | -0.09 | -0.72 | 27550.00 | 3424.46 | 2.63 |
| 2024-09-19 | 12.39 | 12.52 | 0.32 | 2.62 | 33290.00 | 4139.84 | 3.17 |
| 2024-09-18 | 12.35 | 12.20 | -0.15 | -1.22 | 29085.04 | 3526.51 | 2.77 |
| 2024-09-13 | 12.61 | 12.35 | -0.26 | -2.06 | 25396.00 | 3162.47 | 2.42 |
| 2024-09-12 | 12.72 | 12.61 | -0.15 | -1.18 | 29791.00 | 3799.07 | 2.84 |
| 2024-09-11 | 12.84 | 12.76 | -0.22 | -1.70 | 27193.02 | 3481.71 | 2.59 |
| 2024-09-10 | 12.84 | 12.98 | 0.13 | 1.01 | 32693.00 | 4191.15 | 3.12 |
| 2024-09-09 | 12.62 | 12.85 | 0.03 | 0.23 | 36043.02 | 4612.09 | 3.44 |
| 2024-09-06 | 13.21 | 12.82 | -0.39 | -2.95 | 68301.00 | 8877.82 | 6.51 |
| 2024-09-05 | 13.38 | 13.21 | -0.28 | -2.08 | 70275.00 | 9343.43 | 6.70 |
| 2024-09-04 | 13.25 | 13.49 | -0.39 | -2.81 | 115073.00 | 15442.37 | 10.97 |
| 2024-09-03 | 12.78 | 13.88 | 1.10 | 8.61 | 172418.00 | 24269.64 | 16.44 |
| 2024-09-02 | 12.97 | 12.78 | -0.24 | -1.84 | 28829.60 | 3730.86 | 2.75 |
| 2024-08-30 | 12.70 | 13.02 | 0.29 | 2.28 | 44511.00 | 5792.91 | 4.24 |
| 2024-08-29 | 12.37 | 12.73 | 0.31 | 2.50 | 39568.00 | 5014.12 | 3.77 |
| 2024-08-28 | 12.21 | 12.42 | 0.21 | 1.72 | 40835.00 | 5072.54 | 3.89 |
| 2024-08-27 | 12.46 | 12.21 | -0.36 | -2.86 | 28281.00 | 3474.35 | 2.70 |
| 2024-08-26 | 12.55 | 12.57 | 0.10 | 0.80 | 25642.00 | 3232.84 | 2.44 |
| 2024-08-23 | 12.53 | 12.47 | -0.18 | -1.42 | 34471.00 | 4286.82 | 3.29 |
| 2024-08-22 | 13.02 | 12.65 | -0.41 | -3.14 | 41655.00 | 5360.08 | 3.97 |
| 2024-08-21 | 13.07 | 13.06 | -0.01 | -0.08 | 39971.00 | 5210.25 | 3.81 |
| 2024-08-20 | 13.13 | 13.07 | -0.01 | -0.08 | 38158.00 | 4960.21 | 3.64 |
| 2024-08-19 | 13.36 | 13.08 | -0.29 | -2.17 | 39374.00 | 5178.83 | 3.75 |
| 2024-08-16 | 13.43 | 13.37 | -0.04 | -0.30 | 48742.60 | 6565.05 | 4.65 |
| 2024-08-15 | 13.31 | 13.41 | 0.10 | 0.75 | 50292.60 | 6694.14 | 4.80 |
| 2024-08-14 | 13.10 | 13.31 | -0.31 | -2.28 | 57275.00 | 7569.66 | 5.46 |
| 2024-08-13 | 13.49 | 13.62 | 0.23 | 1.72 | 45543.85 | 6125.92 | 4.34 |
| 2024-08-12 | 13.74 | 13.39 | -0.42 | -3.04 | 60914.00 | 8143.45 | 5.81 |
| 2024-08-09 | 14.24 | 13.81 | -0.55 | -3.83 | 76060.00 | 10659.84 | 7.25 |
| 2024-08-08 | 14.70 | 14.36 | -0.45 | -3.04 | 120543.60 | 17241.89 | 11.49 |
| 2024-08-07 | 14.41 | 14.81 | 0.49 | 3.42 | 132331.98 | 19837.16 | 12.62 |
| 2024-08-06 | 14.11 | 14.32 | 0.42 | 3.02 | 96008.05 | 13647.71 | 9.15 |
| 2024-08-05 | 14.59 | 13.90 | -1.09 | -7.27 | 122572.05 | 17529.33 | 11.69 |
| 2024-08-02 | 15.42 | 14.99 | -1.10 | -6.84 | 152065.00 | 23279.18 | 14.50 |
| 2024-08-01 | 14.93 | 16.09 | 1.12 | 7.48 | 235500.10 | 37213.33 | 22.45 |
| 2024-07-31 | 14.46 | 14.97 | 0.12 | 0.81 | 179517.15 | 26739.93 | 17.12 |
| 2024-07-30 | 15.83 | 14.85 | -1.35 | -8.33 | 231496.00 | 35433.18 | 22.07 |
| 2024-07-29 | 17.50 | 16.20 | -0.07 | -0.43 | 325632.00 | 55949.13 | 31.05 |
| 2024-07-26 | 13.80 | 16.27 | 2.71 | 19.99 | 238996.62 | 36475.11 | 22.79 |
| 2024-07-25 | 13.33 | 13.56 | -0.07 | -0.51 | 112304.47 | 15258.10 | 10.71 |
| 2024-07-24 | 12.77 | 13.63 | 0.58 | 4.44 | 146207.00 | 19743.76 | 13.94 |
| 2024-07-23 | 12.90 | 13.05 | 0.14 | 1.08 | 92495.00 | 12252.11 | 8.82 |
| 2024-07-22 | 12.56 | 12.91 | 0.36 | 2.87 | 51391.00 | 6585.10 | 4.90 |
| 2024-07-19 | 12.60 | 12.55 | -0.16 | -1.26 | 48735.00 | 6146.46 | 4.65 |
| 2024-07-18 | 12.21 | 12.71 | 0.50 | 4.10 | 60114.73 | 7364.09 | 5.73 |
| 2024-07-17 | 12.32 | 12.21 | -0.12 | -0.97 | 27200.00 | 3324.87 | 2.59 |
| 2024-07-16 | 12.23 | 12.33 | 0.10 | 0.82 | 24991.00 | 3056.25 | 2.38 |
| 2024-07-15 | 12.50 | 12.23 | -0.31 | -2.47 | 22651.00 | 2779.92 | 2.16 |
| 2024-07-12 | 12.80 | 12.54 | -0.26 | -2.03 | 29371.00 | 3711.30 | 2.80 |
| 2024-07-11 | 12.70 | 12.80 | 0.60 | 4.92 | 43943.00 | 5568.72 | 4.19 |
| 2024-07-10 | 12.66 | 12.20 | -0.34 | -2.71 | 30747.00 | 3796.37 | 2.93 |
| 2024-07-09 | 12.24 | 12.54 | 0.39 | 3.21 | 42403.00 | 5220.11 | 4.04 |
| 2024-07-08 | 12.57 | 12.15 | -0.53 | -4.18 | 35111.00 | 4292.66 | 3.35 |
| 2024-07-05 | 12.44 | 12.68 | 0.07 | 0.56 | 36420.00 | 4562.96 | 3.47 |
| 2024-07-04 | 12.80 | 12.61 | -0.27 | -2.10 | 54758.00 | 7079.53 | 5.22 |
| 2024-07-03 | 13.86 | 12.88 | -0.56 | -4.17 | 56779.00 | 7518.25 | 5.41 |
| 2024-07-02 | 13.26 | 13.44 | 0.18 | 1.36 | 43446.00 | 5799.75 | 4.14 |
| 2024-07-01 | 13.36 | 13.26 | -0.23 | -1.71 | 51331.00 | 6748.30 | 4.89 |
| 2024-06-28 | 12.99 | 13.49 | 0.37 | 2.82 | 72419.00 | 9811.81 | 6.90 |
| 2024-06-27 | 13.24 | 13.12 | -0.15 | -1.13 | 62076.00 | 8368.08 | 5.92 |
| 2024-06-26 | 12.57 | 13.27 | 0.58 | 4.57 | 55599.00 | 7141.37 | 5.30 |
| 2024-06-25 | 12.31 | 12.69 | 0.55 | 4.53 | 65364.00 | 8336.90 | 6.23 |
| 2024-06-24 | 12.85 | 12.14 | -0.73 | -5.67 | 34012.00 | 4197.08 | 3.24 |
| 2024-06-21 | 13.24 | 12.87 | -0.23 | -1.76 | 26917.00 | 3465.90 | 2.57 |
| 2024-06-20 | 13.65 | 13.10 | -0.59 | -4.31 | 35855.00 | 4813.16 | 3.42 |
| 2024-06-19 | 13.69 | 13.69 | 0.05 | 0.37 | 37480.00 | 5158.24 | 3.57 |
| 2024-06-18 | 12.98 | 13.64 | 0.62 | 4.76 | 44339.00 | 5953.22 | 4.23 |
| 2024-06-17 | 13.03 | 13.02 | -0.14 | -1.06 | 24289.00 | 3165.21 | 2.32 |
| 2024-06-14 | 13.37 | 13.16 | -0.15 | -1.13 | 30987.00 | 4061.31 | 2.95 |
| 2024-06-13 | 13.50 | 13.31 | -0.07 | -0.52 | 38122.00 | 5078.26 | 3.63 |
| 2024-06-12 | 12.90 | 13.38 | 0.50 | 3.88 | 46141.00 | 6132.13 | 4.40 |
| 2024-06-11 | 12.67 | 12.88 | 0.09 | 0.70 | 37086.00 | 4678.13 | 3.54 |
| 2024-06-07 | 12.80 | 12.79 | 0.51 | 4.15 | 56666.00 | 7235.49 | 5.40 |
| 2024-06-06 | 13.02 | 12.28 | -1.07 | -8.02 | 78281.00 | 9818.81 | 7.46 |
| 2024-06-05 | 13.93 | 13.35 | -0.54 | -3.89 | 49146.00 | 6628.68 | 4.69 |
| 2024-06-04 | 13.79 | 13.89 | -0.61 | -4.21 | 79200.00 | 10971.52 | 7.55 |
| 2024-06-03 | 15.08 | 14.50 | -0.42 | -2.82 | 113970.36 | 17213.43 | 10.87 |
| 2024-05-31 | 14.37 | 14.92 | 0.66 | 4.63 | 114344.00 | 17220.93 | 10.90 |
| 2024-05-30 | 14.08 | 14.26 | 0.11 | 0.78 | 46963.00 | 6726.94 | 4.48 |
| 2024-05-29 | 13.96 | 14.15 | 0.10 | 0.71 | 28463.00 | 4009.33 | 2.71 |
| 2024-05-28 | 14.30 | 14.05 | -0.22 | -1.54 | 21008.00 | 2975.36 | 2.00 |
| 2024-05-27 | 14.16 | 14.27 | 0.09 | 0.64 | 28816.00 | 4030.01 | 2.75 |
| 2024-05-24 | 14.34 | 14.18 | -0.27 | -1.87 | 26086.00 | 3724.60 | 2.49 |
| 2024-05-23 | 14.71 | 14.45 | -0.24 | -1.63 | 24735.00 | 3582.29 | 2.36 |
| 2024-05-22 | 14.60 | 14.69 | 0.08 | 0.55 | 23911.00 | 3514.04 | 2.28 |
| 2024-05-21 | 14.91 | 14.61 | -0.30 | -2.01 | 30516.00 | 4450.99 | 2.91 |
| 2024-05-20 | 15.11 | 14.91 | -0.20 | -1.32 | 29928.00 | 4479.32 | 2.85 |
| 2024-05-17 | 14.93 | 15.11 | 0.20 | 1.34 | 30082.00 | 4507.18 | 2.87 |
| 2024-05-16 | 14.78 | 14.91 | 0.13 | 0.88 | 33943.00 | 5094.26 | 3.24 |
| 2024-05-15 | 14.77 | 14.78 | 0.01 | 0.07 | 30666.00 | 4562.68 | 2.92 |
| 2024-05-14 | 14.60 | 14.77 | 0.22 | 1.51 | 31472.00 | 4640.50 | 3.00 |
| 2024-05-13 | 15.17 | 14.55 | -0.81 | -5.27 | 48766.00 | 7156.28 | 4.65 |
日K线
周K线
月K线
