德固特(300950)股票信息
| 股票代码 | 300950 |
| 股票名称 | 德固特 |
| 最新价/元 | 15.59 |
| 涨跌额/元 | -2.05 |
| 涨跌幅/% | -11.62 |
| 买入/元 | 15.58 |
| 卖出/元 | 15.59 |
| 昨收/元 | 17.64 |
| 今开/元 | 16.95 |
| 最高/元 | 17.04 |
| 最低/元 | 15.50 |
| 成交量/手 | 68694.96 |
| 成交额/万 | 11217.68 |
| 股净值/元 | 59.96 |
| 市净率 | 3.29 |
| 总市值/万 | 234598.32 |
| 流通值/万 | 139889.07 |
| 换手率/% | 7.66 |
| 入市日期 | 2021-03-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
德固特(300950)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 | 16.95 | 15.59 | -2.05 | -11.62 | 68694.96 | 11217.68 | 7.66 |
| 2024-10-08 | 18.26 | 17.64 | 2.11 | 13.59 | 107676.01 | 18652.95 | 12.00 |
| 2024-09-30 | 13.97 | 15.53 | 1.97 | 14.53 | 83356.50 | 12302.19 | 9.29 |
| 2024-09-27 | 12.80 | 13.56 | 0.89 | 7.02 | 53045.65 | 7040.68 | 5.91 |
| 2024-09-26 | 12.35 | 12.67 | 0.31 | 2.51 | 23937.50 | 3001.50 | 2.67 |
| 2024-09-25 | 12.40 | 12.36 | 0.06 | 0.49 | 26912.65 | 3363.07 | 3.00 |
| 2024-09-24 | 11.92 | 12.30 | 0.38 | 3.19 | 19117.37 | 2328.58 | 2.13 |
| 2024-09-23 | 11.85 | 11.92 | 0.07 | 0.59 | 10304.86 | 1229.41 | 1.15 |
| 2024-09-20 | 12.07 | 11.85 | -0.23 | -1.90 | 13343.55 | 1586.41 | 1.49 |
| 2024-09-19 | 11.83 | 12.08 | 0.32 | 2.72 | 17897.00 | 2157.45 | 1.99 |
| 2024-09-18 | 11.86 | 11.76 | -0.09 | -0.76 | 12653.00 | 1478.14 | 1.41 |
| 2024-09-13 | 12.10 | 11.85 | -0.24 | -1.99 | 13480.00 | 1613.29 | 1.50 |
| 2024-09-12 | 12.30 | 12.09 | -0.21 | -1.71 | 14479.21 | 1777.16 | 1.61 |
| 2024-09-11 | 12.33 | 12.30 | -0.04 | -0.32 | 10486.00 | 1290.46 | 1.17 |
| 2024-09-10 | 12.23 | 12.34 | 0.13 | 1.07 | 14385.00 | 1760.09 | 1.60 |
| 2024-09-09 | 12.17 | 12.21 | 0.01 | 0.08 | 14666.25 | 1788.59 | 1.63 |
| 2024-09-06 | 12.66 | 12.20 | -0.45 | -3.56 | 21764.45 | 2687.64 | 2.43 |
| 2024-09-05 | 12.58 | 12.65 | 0.20 | 1.61 | 18295.50 | 2298.89 | 2.04 |
| 2024-09-04 | 12.55 | 12.45 | -0.17 | -1.35 | 20744.54 | 2598.58 | 2.31 |
| 2024-09-03 | 12.75 | 12.62 | -0.06 | -0.47 | 25670.00 | 3252.29 | 2.86 |
| 2024-09-02 | 13.00 | 12.68 | -0.42 | -3.21 | 34415.69 | 4469.07 | 3.84 |
| 2024-08-30 | 12.85 | 13.10 | 0.18 | 1.39 | 45704.19 | 5981.06 | 5.09 |
| 2024-08-29 | 12.73 | 12.92 | -0.48 | -3.58 | 53824.50 | 6876.63 | 6.00 |
| 2024-08-28 | 12.85 | 13.40 | 0.47 | 3.64 | 25168.50 | 3340.66 | 2.80 |
| 2024-08-27 | 13.19 | 12.93 | -0.24 | -1.82 | 14076.55 | 1831.47 | 1.57 |
| 2024-08-26 | 12.70 | 13.17 | 0.27 | 2.09 | 14610.50 | 1912.76 | 1.63 |
| 2024-08-23 | 12.97 | 12.90 | -0.05 | -0.39 | 13054.00 | 1679.47 | 1.45 |
| 2024-08-22 | 13.23 | 12.95 | -0.27 | -2.04 | 12639.00 | 1652.99 | 1.41 |
| 2024-08-21 | 13.16 | 13.22 | 0.06 | 0.46 | 9142.00 | 1208.09 | 1.02 |
| 2024-08-20 | 13.33 | 13.16 | -0.21 | -1.57 | 16070.00 | 2123.73 | 1.79 |
| 2024-08-19 | 13.61 | 13.37 | -0.24 | -1.76 | 21574.00 | 2901.51 | 2.40 |
| 2024-08-16 | 13.55 | 13.61 | 0.09 | 0.67 | 36789.59 | 5028.33 | 4.10 |
| 2024-08-15 | 13.49 | 13.52 | 0.13 | 0.97 | 20712.00 | 2779.66 | 2.31 |
| 2024-08-14 | 13.44 | 13.39 | -0.05 | -0.37 | 15567.50 | 2096.66 | 1.73 |
| 2024-08-13 | 13.10 | 13.44 | 0.32 | 2.44 | 30650.00 | 4082.22 | 3.42 |
| 2024-08-12 | 13.48 | 13.12 | 0.01 | 0.08 | 38167.76 | 5058.24 | 4.25 |
| 2024-08-09 | 13.36 | 13.11 | -0.10 | -0.76 | 12669.00 | 1678.44 | 1.41 |
| 2024-08-08 | 13.46 | 13.21 | -0.21 | -1.57 | 14952.00 | 1974.57 | 1.67 |
| 2024-08-07 | 13.42 | 13.42 | 0.01 | 0.08 | 15493.23 | 2082.74 | 1.73 |
| 2024-08-06 | 13.07 | 13.41 | 0.39 | 3.00 | 17412.50 | 2317.22 | 1.94 |
| 2024-08-05 | 13.55 | 13.02 | -0.64 | -4.69 | 23654.50 | 3143.04 | 2.64 |
| 2024-08-02 | 14.22 | 13.66 | -0.39 | -2.78 | 18952.19 | 2615.35 | 2.11 |
| 2024-08-01 | 14.05 | 14.05 | 0.05 | 0.36 | 16836.00 | 2367.69 | 1.88 |
| 2024-07-31 | 13.54 | 14.00 | 0.41 | 3.02 | 25004.59 | 3461.30 | 2.79 |
| 2024-07-30 | 13.64 | 13.59 | -0.05 | -0.37 | 13296.00 | 1813.31 | 1.48 |
| 2024-07-29 | 13.84 | 13.64 | -0.11 | -0.80 | 9537.00 | 1301.02 | 1.06 |
| 2024-07-26 | 13.50 | 13.75 | 0.30 | 2.23 | 13622.00 | 1863.49 | 1.52 |
| 2024-07-25 | 13.23 | 13.45 | 0.02 | 0.15 | 14275.09 | 1911.33 | 1.59 |
| 2024-07-24 | 13.50 | 13.43 | -0.29 | -2.11 | 19256.00 | 2597.59 | 2.15 |
| 2024-07-23 | 14.14 | 13.72 | -0.31 | -2.21 | 14710.00 | 2052.38 | 1.64 |
| 2024-07-22 | 13.87 | 14.03 | 0.10 | 0.72 | 15738.00 | 2194.71 | 1.75 |
| 2024-07-19 | 13.45 | 13.93 | 0.47 | 3.49 | 25443.50 | 3506.58 | 2.84 |
| 2024-07-18 | 13.48 | 13.46 | -0.09 | -0.66 | 20457.00 | 2722.40 | 2.28 |
| 2024-07-17 | 13.81 | 13.55 | -0.30 | -2.17 | 20704.00 | 2830.85 | 2.31 |
| 2024-07-16 | 14.05 | 13.85 | -0.26 | -1.84 | 24434.98 | 3408.02 | 2.72 |
| 2024-07-15 | 14.09 | 14.11 | -0.14 | -0.98 | 27217.00 | 3843.35 | 3.03 |
| 2024-07-12 | 14.90 | 14.25 | -1.15 | -7.47 | 54155.38 | 7769.03 | 6.04 |
| 2024-07-11 | 14.98 | 15.40 | 0.64 | 4.34 | 28369.67 | 4320.81 | 3.16 |
| 2024-07-10 | 14.68 | 14.76 | 0.00 | 0.00 | 16756.50 | 2479.09 | 1.87 |
| 2024-07-09 | 14.06 | 14.76 | 0.59 | 4.16 | 26879.42 | 3883.25 | 3.00 |
| 2024-07-08 | 14.47 | 14.17 | -0.51 | -3.47 | 17200.48 | 2452.91 | 1.92 |
| 2024-07-05 | 14.38 | 14.68 | 0.27 | 1.87 | 17504.00 | 2537.31 | 1.95 |
| 2024-07-04 | 14.97 | 14.41 | -0.57 | -3.81 | 20207.03 | 2962.90 | 2.25 |
| 2024-07-03 | 15.38 | 14.98 | -0.40 | -2.60 | 15806.00 | 2392.77 | 1.76 |
| 2024-07-02 | 15.50 | 15.38 | -0.11 | -0.71 | 15222.03 | 2345.46 | 1.70 |
| 2024-07-01 | 15.22 | 15.49 | 0.25 | 1.64 | 25503.50 | 3904.68 | 2.84 |
| 2024-06-28 | 14.93 | 15.24 | 0.35 | 2.35 | 25887.50 | 3954.15 | 2.89 |
| 2024-06-27 | 15.24 | 14.89 | -0.36 | -2.36 | 19865.00 | 3011.11 | 2.21 |
| 2024-06-26 | 14.62 | 15.25 | 0.62 | 4.24 | 19793.50 | 2956.31 | 2.21 |
| 2024-06-25 | 14.45 | 14.63 | 0.18 | 1.25 | 17990.50 | 2635.07 | 2.00 |
| 2024-06-24 | 15.10 | 14.45 | -0.82 | -5.37 | 26935.29 | 3956.71 | 3.00 |
| 2024-06-21 | 15.35 | 15.27 | -0.09 | -0.59 | 17236.50 | 2642.71 | 1.92 |
| 2024-06-20 | 15.69 | 15.36 | -0.36 | -2.29 | 22008.00 | 3423.61 | 2.45 |
| 2024-06-19 | 15.76 | 15.72 | -0.01 | -0.06 | 22094.29 | 3478.30 | 2.46 |
| 2024-06-18 | 15.45 | 15.73 | 0.33 | 2.14 | 28120.53 | 4371.24 | 3.13 |
| 2024-06-17 | 15.57 | 15.40 | -0.27 | -1.72 | 21964.50 | 3396.02 | 2.45 |
| 2024-06-14 | 15.52 | 15.67 | 0.14 | 0.90 | 21990.50 | 3436.28 | 2.45 |
| 2024-06-13 | 15.73 | 15.53 | -0.18 | -1.15 | 25982.48 | 4069.49 | 2.90 |
| 2024-06-12 | 15.49 | 15.71 | 0.36 | 2.35 | 32179.51 | 5009.97 | 3.59 |
| 2024-06-11 | 15.06 | 15.35 | 0.25 | 1.66 | 24767.50 | 3739.71 | 2.76 |
| 2024-06-07 | 15.05 | 15.25 | 0.36 | 2.42 | 30110.00 | 4556.43 | 3.36 |
| 2024-06-06 | 15.60 | 14.89 | -0.71 | -4.55 | 44831.50 | 6728.64 | 5.00 |
| 2024-06-05 | 15.72 | 15.60 | -0.43 | -2.68 | 25558.50 | 4014.97 | 2.85 |
| 2024-06-04 | 16.08 | 16.03 | -0.06 | -0.37 | 35416.59 | 5627.18 | 3.95 |
| 2024-06-03 | 16.00 | 16.09 | -0.09 | -0.56 | 42697.00 | 6904.48 | 4.76 |
| 2024-05-31 | 16.55 | 16.18 | -0.74 | -4.37 | 71902.67 | 11691.70 | 8.01 |
| 2024-05-30 | 16.40 | 16.92 | 0.68 | 4.19 | 106617.36 | 18334.63 | 11.88 |
| 2024-05-29 | 16.01 | 16.24 | 0.04 | 0.25 | 24712.00 | 4024.54 | 2.75 |
| 2024-05-28 | 16.37 | 16.20 | -0.25 | -1.52 | 26167.50 | 4252.02 | 2.92 |
| 2024-05-27 | 16.44 | 16.45 | -0.23 | -1.38 | 46265.09 | 7536.24 | 5.16 |
| 2024-05-24 | 16.56 | 16.68 | -0.05 | -0.30 | 54466.50 | 9103.51 | 6.07 |
| 2024-05-23 | 16.88 | 16.73 | -0.21 | -1.24 | 68055.60 | 11569.47 | 7.58 |
| 2024-05-22 | 16.77 | 16.94 | 0.18 | 1.07 | 45432.52 | 7733.13 | 5.06 |
| 2024-05-21 | 16.89 | 16.76 | -0.14 | -0.83 | 39824.02 | 6716.45 | 4.44 |
| 2024-05-20 | 16.42 | 16.90 | 0.19 | 1.14 | 48919.52 | 8202.41 | 5.45 |
| 2024-05-17 | 17.07 | 16.71 | -0.59 | -3.41 | 66593.98 | 11113.21 | 7.42 |
| 2024-05-16 | 16.63 | 17.30 | 0.51 | 3.04 | 75985.42 | 12879.59 | 8.47 |
| 2024-05-15 | 16.51 | 16.79 | 0.17 | 1.02 | 75451.00 | 12868.66 | 8.41 |
| 2024-05-14 | 16.82 | 16.62 | -0.23 | -1.37 | 52852.98 | 8754.48 | 5.89 |
| 2024-05-13 | 16.93 | 16.85 | -0.04 | -0.24 | 57676.00 | 9769.26 | 6.43 |
日K线
周K线
月K线
