德必集团(300947)股票信息
| 股票代码 | 300947 |
| 股票名称 | 德必集团 |
| 最新价/元 | 19.26 |
| 涨跌额/元 | -4.82 |
| 涨跌幅/% | -20.02 |
| 买入/元 | 0.00 |
| 卖出/元 | 19.26 |
| 昨收/元 | 24.08 |
| 今开/元 | 21.00 |
| 最高/元 | 21.80 |
| 最低/元 | 19.26 |
| 成交量/手 | 159799.04 |
| 成交额/万 | 32682.44 |
| 股净值/元 | 87.55 |
| 市净率 | 2.37 |
| 总市值/万 | 295840.53 |
| 流通值/万 | 295746.70 |
| 换手率/% | 10.41 |
| 入市日期 | 2021-02-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
德必集团(300947)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 | 21.00 | 19.26 | -4.82 | -20.02 | 159799.04 | 32682.44 | 10.41 |
| 2024-10-08 | 23.01 | 24.08 | 3.36 | 16.22 | 287558.16 | 64705.32 | 18.73 |
| 2024-09-30 | 19.90 | 20.72 | 3.07 | 17.39 | 240360.04 | 47804.71 | 15.65 |
| 2024-09-27 | 16.21 | 17.65 | 1.42 | 8.75 | 243310.99 | 41343.44 | 15.85 |
| 2024-09-26 | 14.29 | 16.23 | 1.67 | 11.47 | 225797.79 | 34495.64 | 14.70 |
| 2024-09-25 | 13.70 | 14.56 | 0.54 | 3.85 | 181317.35 | 26849.89 | 11.81 |
| 2024-09-24 | 14.11 | 14.02 | 0.42 | 3.09 | 123333.55 | 17253.57 | 8.03 |
| 2024-09-23 | 13.61 | 13.60 | -0.18 | -1.31 | 62539.00 | 8470.19 | 4.07 |
| 2024-09-20 | 13.42 | 13.78 | 0.11 | 0.81 | 94198.67 | 12836.32 | 6.13 |
| 2024-09-19 | 13.40 | 13.67 | 0.12 | 0.89 | 116239.80 | 16011.86 | 7.57 |
| 2024-09-18 | 12.77 | 13.55 | 0.65 | 5.04 | 101547.09 | 13495.24 | 6.61 |
| 2024-09-13 | 12.90 | 12.90 | 0.00 | 0.00 | 48571.90 | 6356.06 | 3.16 |
| 2024-09-12 | 13.16 | 12.90 | -0.26 | -1.98 | 38488.42 | 5019.60 | 2.51 |
| 2024-09-11 | 13.23 | 13.16 | -0.16 | -1.20 | 36600.79 | 4834.68 | 2.38 |
| 2024-09-10 | 13.57 | 13.32 | -0.01 | -0.08 | 36610.79 | 4853.19 | 2.38 |
| 2024-09-09 | 13.25 | 13.33 | 0.01 | 0.08 | 35787.70 | 4749.29 | 2.33 |
| 2024-09-06 | 13.90 | 13.32 | -0.54 | -3.90 | 70066.00 | 9461.77 | 4.56 |
| 2024-09-05 | 13.70 | 13.86 | 0.41 | 3.05 | 85820.34 | 11909.66 | 5.59 |
| 2024-09-04 | 13.38 | 13.45 | -0.04 | -0.30 | 54927.60 | 7468.70 | 3.58 |
| 2024-09-03 | 13.40 | 13.49 | 0.08 | 0.60 | 56154.24 | 7594.52 | 3.66 |
| 2024-09-02 | 13.80 | 13.41 | -0.55 | -3.94 | 84571.34 | 11506.55 | 5.51 |
| 2024-08-30 | 13.00 | 13.96 | 1.00 | 7.72 | 136770.34 | 19116.07 | 8.91 |
| 2024-08-29 | 12.60 | 12.96 | 0.23 | 1.81 | 42318.50 | 5443.57 | 2.76 |
| 2024-08-28 | 12.85 | 12.73 | -0.03 | -0.24 | 38179.00 | 4917.60 | 2.49 |
| 2024-08-27 | 12.96 | 12.76 | -0.20 | -1.54 | 41425.65 | 5285.05 | 2.70 |
| 2024-08-26 | 12.78 | 12.96 | 0.17 | 1.33 | 49142.80 | 6341.95 | 3.20 |
| 2024-08-23 | 13.43 | 12.79 | -0.84 | -6.16 | 79210.45 | 10365.22 | 5.16 |
| 2024-08-22 | 13.83 | 13.63 | -0.04 | -0.29 | 73178.07 | 10087.43 | 4.77 |
| 2024-08-21 | 13.42 | 13.67 | 0.27 | 2.02 | 58407.62 | 7965.11 | 3.80 |
| 2024-08-20 | 13.65 | 13.40 | -0.34 | -2.48 | 51875.65 | 7007.68 | 3.38 |
| 2024-08-19 | 13.67 | 13.74 | -0.23 | -1.65 | 63783.40 | 8817.86 | 4.15 |
| 2024-08-16 | 13.82 | 13.97 | 0.12 | 0.87 | 84598.85 | 11737.52 | 5.51 |
| 2024-08-15 | 13.55 | 13.85 | 0.06 | 0.44 | 84094.15 | 11517.22 | 5.48 |
| 2024-08-14 | 13.77 | 13.79 | 0.03 | 0.22 | 63142.47 | 8698.81 | 4.11 |
| 2024-08-13 | 13.80 | 13.76 | -0.38 | -2.69 | 80988.45 | 11147.56 | 5.27 |
| 2024-08-12 | 15.20 | 14.14 | -1.44 | -9.24 | 138384.25 | 20138.49 | 9.01 |
| 2024-08-09 | 14.63 | 15.58 | 0.52 | 3.45 | 205152.12 | 32161.37 | 21.53 |
| 2024-08-08 | 14.72 | 15.06 | 0.34 | 2.31 | 142579.52 | 21689.45 | 14.96 |
| 2024-08-07 | 15.01 | 14.72 | -0.60 | -3.92 | 100592.75 | 14958.03 | 10.56 |
| 2024-08-06 | 14.75 | 15.32 | 0.81 | 5.58 | 133238.20 | 20090.50 | 13.98 |
| 2024-08-05 | 14.30 | 14.51 | -0.37 | -2.49 | 100641.25 | 15090.20 | 10.56 |
| 2024-08-02 | 14.58 | 14.88 | -0.03 | -0.20 | 101930.46 | 15261.51 | 10.70 |
| 2024-08-01 | 15.11 | 14.91 | -0.26 | -1.71 | 94592.41 | 14139.06 | 9.93 |
| 2024-07-31 | 14.60 | 15.17 | 0.17 | 1.13 | 146148.75 | 21843.49 | 15.34 |
| 2024-07-30 | 14.07 | 15.00 | 0.82 | 5.78 | 148577.20 | 21610.99 | 15.59 |
| 2024-07-29 | 14.45 | 14.18 | -0.48 | -3.27 | 100180.45 | 14142.55 | 10.51 |
| 2024-07-26 | 15.40 | 14.66 | -1.69 | -10.34 | 147177.70 | 22167.31 | 15.44 |
| 2024-07-25 | 17.90 | 16.35 | -1.25 | -7.10 | 137619.15 | 24058.99 | 14.44 |
| 2024-07-24 | 17.98 | 17.60 | -0.64 | -3.51 | 114063.90 | 19870.56 | 11.97 |
| 2024-07-23 | 17.72 | 18.24 | 0.39 | 2.19 | 165748.95 | 30544.14 | 17.39 |
| 2024-07-22 | 17.79 | 17.85 | -0.45 | -2.46 | 115220.99 | 20556.00 | 12.09 |
| 2024-07-19 | 18.21 | 18.30 | -0.60 | -3.18 | 165140.39 | 29845.28 | 17.33 |
| 2024-07-18 | 17.02 | 18.90 | 1.01 | 5.65 | 204258.69 | 37020.46 | 21.43 |
| 2024-07-17 | 17.12 | 17.89 | 0.69 | 4.01 | 206599.99 | 37426.12 | 21.68 |
| 2024-07-16 | 16.16 | 17.20 | 0.73 | 4.43 | 159980.85 | 27023.23 | 16.79 |
| 2024-07-15 | 16.60 | 16.47 | -1.15 | -6.53 | 157759.07 | 26068.47 | 16.56 |
| 2024-07-12 | 16.57 | 17.62 | 1.04 | 6.27 | 239489.85 | 43196.10 | 25.13 |
| 2024-07-11 | 16.40 | 16.58 | 0.62 | 3.89 | 130282.55 | 21336.24 | 13.67 |
| 2024-07-10 | 15.45 | 15.96 | -0.62 | -3.74 | 101771.25 | 16268.39 | 10.68 |
| 2024-07-09 | 16.06 | 16.58 | -0.12 | -0.72 | 159765.60 | 25270.01 | 16.77 |
| 2024-07-08 | 16.35 | 16.70 | 0.35 | 2.14 | 124181.40 | 20521.97 | 13.03 |
| 2024-07-05 | 16.48 | 16.35 | -0.46 | -2.74 | 133233.80 | 21998.02 | 13.98 |
| 2024-07-04 | 16.90 | 16.81 | -1.21 | -6.72 | 178590.90 | 30461.03 | 18.74 |
| 2024-07-03 | 16.59 | 18.02 | 1.35 | 8.10 | 273158.65 | 47665.09 | 28.66 |
| 2024-07-02 | 16.98 | 16.67 | -0.49 | -2.86 | 247176.26 | 41812.16 | 25.94 |
| 2024-07-01 | 14.20 | 17.16 | 2.86 | 20.00 | 248630.95 | 40227.43 | 26.09 |
| 2024-06-28 | 14.29 | 14.30 | 0.08 | 0.56 | 78011.00 | 11135.86 | 8.19 |
| 2024-06-27 | 14.60 | 14.22 | -0.24 | -1.66 | 96358.67 | 14162.45 | 10.11 |
| 2024-06-26 | 13.75 | 14.46 | 0.28 | 1.98 | 73265.78 | 10359.74 | 7.69 |
| 2024-06-25 | 13.80 | 14.18 | 0.44 | 3.20 | 94125.06 | 13346.45 | 9.88 |
| 2024-06-24 | 14.42 | 13.74 | -0.70 | -4.85 | 69772.05 | 9697.22 | 7.32 |
| 2024-06-21 | 14.55 | 14.44 | 0.10 | 0.70 | 62151.95 | 9052.66 | 6.52 |
| 2024-06-20 | 15.00 | 14.34 | -0.76 | -5.03 | 88254.20 | 12862.55 | 9.26 |
| 2024-06-19 | 15.18 | 15.10 | -0.18 | -1.18 | 89218.40 | 13610.80 | 9.36 |
| 2024-06-18 | 15.29 | 15.28 | 0.02 | 0.13 | 86357.10 | 13189.32 | 9.06 |
| 2024-06-17 | 15.26 | 15.26 | -0.80 | -4.98 | 132884.38 | 20419.89 | 13.94 |
| 2024-06-14 | 15.09 | 16.06 | 0.99 | 6.57 | 188014.05 | 29434.26 | 19.73 |
| 2024-06-13 | 15.39 | 15.07 | -0.33 | -2.14 | 101590.60 | 15452.56 | 10.66 |
| 2024-06-12 | 15.20 | 15.40 | 0.32 | 2.12 | 98615.25 | 15075.69 | 10.35 |
| 2024-06-11 | 14.88 | 15.08 | 0.37 | 2.52 | 110812.02 | 16556.80 | 11.63 |
| 2024-06-07 | 14.85 | 14.71 | 0.31 | 2.15 | 109016.67 | 16078.32 | 11.44 |
| 2024-06-06 | 15.18 | 14.40 | -0.70 | -4.64 | 114566.27 | 16666.42 | 12.02 |
| 2024-06-05 | 15.24 | 15.10 | -1.28 | -7.81 | 144959.00 | 22197.48 | 15.21 |
| 2024-06-04 | 16.14 | 16.38 | 0.22 | 1.36 | 183080.41 | 29899.93 | 19.21 |
| 2024-06-03 | 16.54 | 16.16 | -0.39 | -2.36 | 108732.52 | 17705.16 | 11.41 |
| 2024-05-31 | 17.16 | 16.55 | -0.63 | -3.67 | 154789.02 | 26010.52 | 16.24 |
| 2024-05-30 | 17.43 | 17.18 | -1.28 | -6.93 | 193902.76 | 33836.47 | 20.35 |
| 2024-05-29 | 18.10 | 18.46 | 0.10 | 0.55 | 222582.02 | 41723.28 | 23.36 |
| 2024-05-28 | 21.97 | 18.36 | -2.76 | -13.07 | 266411.00 | 53882.89 | 27.96 |
| 2024-05-27 | 20.25 | 21.12 | -0.21 | -0.99 | 205100.89 | 42171.74 | 21.52 |
| 2024-05-24 | 20.80 | 21.33 | -1.51 | -6.61 | 312946.81 | 66391.66 | 32.84 |
| 2024-05-23 | 18.10 | 22.84 | 3.70 | 19.33 | 349579.23 | 69072.94 | 36.68 |
| 2024-05-22 | 16.25 | 19.14 | 2.81 | 17.21 | 309853.23 | 57869.33 | 32.52 |
| 2024-05-21 | 15.12 | 16.33 | 0.76 | 4.88 | 210242.20 | 33255.70 | 22.06 |
| 2024-05-20 | 15.80 | 15.57 | -1.43 | -8.41 | 210420.38 | 32977.17 | 22.08 |
| 2024-05-17 | 15.35 | 17.00 | 2.08 | 13.94 | 274687.88 | 44144.18 | 28.83 |
| 2024-05-16 | 12.33 | 14.92 | 2.49 | 20.03 | 166388.27 | 22781.86 | 17.46 |
| 2024-05-15 | 12.14 | 12.43 | 0.31 | 2.56 | 75499.20 | 9392.86 | 7.92 |
| 2024-05-14 | 12.02 | 12.12 | 0.04 | 0.33 | 57188.10 | 6961.13 | 6.00 |
| 2024-05-13 | 12.70 | 12.08 | -0.97 | -7.43 | 82540.80 | 10197.54 | 8.66 |
日K线
周K线
月K线
