德迈仕(301007)股票信息
| 股票代码 | 301007 |
| 股票名称 | 德迈仕 |
| 最新价/元 | 14.30 |
| 涨跌额/元 | -2.70 |
| 涨跌幅/% | -15.88 |
| 买入/元 | 14.30 |
| 卖出/元 | 14.31 |
| 昨收/元 | 17.00 |
| 今开/元 | 16.00 |
| 最高/元 | 16.01 |
| 最低/元 | 14.29 |
| 成交量/手 | 172896.65 |
| 成交额/万 | 26414.61 |
| 股净值/元 | 40.86 |
| 市净率 | 3.35 |
| 总市值/万 | 219276.20 |
| 流通值/万 | 214913.75 |
| 换手率/% | 11.50 |
| 入市日期 | 2021-06-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
德迈仕(301007)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 | 16.00 | 14.30 | -2.70 | -15.88 | 172896.65 | 26414.61 | 11.50 |
| 2024-10-08 | 17.60 | 17.00 | 1.97 | 13.11 | 294723.09 | 48335.59 | 19.61 |
| 2024-09-30 | 13.96 | 15.03 | 2.08 | 16.06 | 258991.01 | 36720.09 | 17.23 |
| 2024-09-27 | 12.37 | 12.95 | 0.72 | 5.89 | 126353.20 | 15999.59 | 8.41 |
| 2024-09-26 | 11.77 | 12.31 | 0.41 | 3.45 | 71226.08 | 8658.88 | 4.74 |
| 2024-09-25 | 11.99 | 11.90 | 0.00 | 0.00 | 64248.00 | 7740.14 | 4.27 |
| 2024-09-24 | 11.61 | 11.90 | 0.30 | 2.59 | 62024.18 | 7285.54 | 4.13 |
| 2024-09-23 | 11.45 | 11.60 | 0.16 | 1.40 | 35373.05 | 4085.23 | 2.35 |
| 2024-09-20 | 11.54 | 11.44 | -0.11 | -0.95 | 29356.00 | 3369.28 | 1.95 |
| 2024-09-19 | 11.24 | 11.55 | 0.39 | 3.50 | 37934.00 | 4332.38 | 2.52 |
| 2024-09-18 | 11.18 | 11.16 | -0.03 | -0.27 | 29323.02 | 3256.09 | 1.95 |
| 2024-09-13 | 11.42 | 11.19 | -0.23 | -2.01 | 33159.99 | 3744.95 | 2.21 |
| 2024-09-12 | 11.66 | 11.42 | -0.28 | -2.39 | 31785.04 | 3689.40 | 2.11 |
| 2024-09-11 | 11.79 | 11.70 | -0.13 | -1.10 | 21966.88 | 2579.10 | 1.46 |
| 2024-09-10 | 11.80 | 11.83 | 0.08 | 0.68 | 26955.90 | 3162.05 | 1.79 |
| 2024-09-09 | 11.61 | 11.75 | 0.04 | 0.34 | 30796.00 | 3599.25 | 2.05 |
| 2024-09-06 | 12.21 | 11.71 | -0.44 | -3.62 | 57781.99 | 6922.90 | 3.84 |
| 2024-09-05 | 12.05 | 12.15 | 0.20 | 1.67 | 49046.99 | 5931.75 | 3.26 |
| 2024-09-04 | 12.00 | 11.95 | -0.16 | -1.32 | 41041.99 | 4909.16 | 2.73 |
| 2024-09-03 | 11.99 | 12.11 | 0.21 | 1.77 | 46315.00 | 5582.70 | 3.08 |
| 2024-09-02 | 12.22 | 11.90 | -0.42 | -3.41 | 57864.96 | 6970.07 | 3.85 |
| 2024-08-30 | 11.95 | 12.32 | 0.27 | 2.24 | 103007.00 | 12593.15 | 6.85 |
| 2024-08-29 | 11.73 | 12.05 | 0.29 | 2.47 | 63864.32 | 7660.81 | 4.24 |
| 2024-08-28 | 11.59 | 11.76 | -0.02 | -0.17 | 55109.00 | 6479.01 | 3.66 |
| 2024-08-27 | 11.51 | 11.78 | 0.19 | 1.64 | 88548.00 | 10489.66 | 5.88 |
| 2024-08-26 | 11.41 | 11.59 | 0.23 | 2.03 | 27336.64 | 3147.59 | 1.82 |
| 2024-08-23 | 11.48 | 11.36 | -0.17 | -1.47 | 34652.00 | 3946.26 | 2.30 |
| 2024-08-22 | 11.89 | 11.53 | -0.39 | -3.27 | 46011.44 | 5383.66 | 3.06 |
| 2024-08-21 | 11.76 | 11.92 | 0.12 | 1.02 | 38801.21 | 4624.36 | 2.58 |
| 2024-08-20 | 12.20 | 11.80 | -0.22 | -1.83 | 41095.89 | 4876.15 | 2.73 |
| 2024-08-19 | 12.21 | 12.02 | -0.24 | -1.96 | 57151.56 | 6935.75 | 3.80 |
| 2024-08-16 | 12.32 | 12.26 | -0.09 | -0.73 | 79804.03 | 9846.06 | 5.30 |
| 2024-08-15 | 12.03 | 12.35 | 0.35 | 2.92 | 71727.00 | 8737.99 | 4.77 |
| 2024-08-14 | 12.17 | 12.00 | -0.12 | -0.99 | 46116.00 | 5563.31 | 3.06 |
| 2024-08-13 | 11.82 | 12.12 | 0.30 | 2.54 | 46352.00 | 5526.93 | 3.08 |
| 2024-08-12 | 11.97 | 11.82 | -0.15 | -1.25 | 45772.15 | 5404.89 | 3.04 |
| 2024-08-09 | 12.04 | 11.97 | -0.01 | -0.08 | 41913.45 | 5065.90 | 2.79 |
| 2024-08-08 | 12.22 | 11.98 | -0.37 | -3.00 | 59299.00 | 7100.45 | 3.94 |
| 2024-08-07 | 12.35 | 12.35 | -0.02 | -0.16 | 50994.00 | 6337.82 | 3.39 |
| 2024-08-06 | 12.40 | 12.37 | 0.21 | 1.73 | 65098.00 | 8022.09 | 4.33 |
| 2024-08-05 | 13.00 | 12.16 | -1.02 | -7.74 | 108709.02 | 13758.78 | 7.22 |
| 2024-08-02 | 13.55 | 13.18 | -0.54 | -3.94 | 106560.00 | 14238.77 | 7.08 |
| 2024-08-01 | 13.50 | 13.72 | 0.25 | 1.86 | 149105.36 | 20373.19 | 9.91 |
| 2024-07-31 | 12.75 | 13.47 | 0.70 | 5.48 | 166007.22 | 22129.40 | 11.03 |
| 2024-07-30 | 12.97 | 12.77 | -0.17 | -1.31 | 80080.01 | 10226.46 | 5.32 |
| 2024-07-29 | 13.09 | 12.94 | -0.07 | -0.54 | 92295.01 | 11991.34 | 6.13 |
| 2024-07-26 | 12.63 | 13.01 | 0.27 | 2.12 | 130803.55 | 16817.57 | 8.69 |
| 2024-07-25 | 12.32 | 12.74 | 0.02 | 0.16 | 108366.00 | 13614.65 | 7.20 |
| 2024-07-24 | 13.20 | 12.72 | -0.78 | -5.78 | 164061.54 | 21197.95 | 10.90 |
| 2024-07-23 | 13.81 | 13.50 | -0.67 | -4.73 | 220946.25 | 30658.89 | 14.68 |
| 2024-07-22 | 13.20 | 14.17 | 0.57 | 4.19 | 286778.28 | 39663.11 | 19.06 |
| 2024-07-19 | 13.65 | 13.60 | -0.04 | -0.29 | 258234.33 | 35467.90 | 17.16 |
| 2024-07-18 | 13.15 | 13.64 | 0.32 | 2.40 | 269368.02 | 36188.21 | 17.90 |
| 2024-07-17 | 13.71 | 13.32 | -0.59 | -4.24 | 231089.28 | 31003.14 | 15.36 |
| 2024-07-16 | 14.01 | 13.91 | -0.10 | -0.71 | 294597.09 | 41286.49 | 19.58 |
| 2024-07-15 | 14.68 | 14.01 | -1.05 | -6.97 | 435209.92 | 62147.70 | 28.92 |
| 2024-07-12 | 12.38 | 15.06 | 2.51 | 20.00 | 504609.68 | 74322.52 | 33.53 |
| 2024-07-11 | 12.33 | 12.55 | 0.39 | 3.21 | 108471.96 | 13535.01 | 7.21 |
| 2024-07-10 | 11.80 | 12.16 | 0.39 | 3.31 | 112091.79 | 13692.66 | 7.45 |
| 2024-07-09 | 11.23 | 11.77 | 0.49 | 4.34 | 77923.11 | 8982.20 | 5.18 |
| 2024-07-08 | 11.81 | 11.28 | -0.55 | -4.65 | 74482.21 | 8513.38 | 4.95 |
| 2024-07-05 | 12.06 | 11.83 | -0.43 | -3.51 | 96997.45 | 11391.17 | 6.45 |
| 2024-07-04 | 12.30 | 12.26 | 0.23 | 1.91 | 123914.10 | 15145.50 | 8.23 |
| 2024-07-03 | 12.30 | 12.03 | -0.26 | -2.12 | 120546.06 | 14929.20 | 8.01 |
| 2024-07-02 | 12.83 | 12.29 | -0.21 | -1.68 | 146424.47 | 18318.80 | 9.73 |
| 2024-07-01 | 11.81 | 12.50 | 0.82 | 7.02 | 143270.92 | 17786.57 | 9.52 |
| 2024-06-28 | 11.55 | 11.68 | 0.14 | 1.21 | 46447.17 | 5450.88 | 3.09 |
| 2024-06-27 | 11.82 | 11.54 | -0.28 | -2.37 | 50719.17 | 5956.70 | 3.37 |
| 2024-06-26 | 11.27 | 11.82 | 0.55 | 4.88 | 52219.00 | 6012.82 | 3.47 |
| 2024-06-25 | 11.20 | 11.27 | 0.23 | 2.08 | 60214.92 | 6871.75 | 4.00 |
| 2024-06-24 | 11.70 | 11.04 | -0.68 | -5.80 | 42998.00 | 4831.92 | 2.86 |
| 2024-06-21 | 11.79 | 11.72 | 0.05 | 0.43 | 40106.11 | 4685.94 | 2.67 |
| 2024-06-20 | 12.16 | 11.67 | -0.50 | -4.11 | 41347.03 | 4899.93 | 2.75 |
| 2024-06-19 | 12.34 | 12.17 | -0.17 | -1.38 | 51647.30 | 6342.77 | 3.43 |
| 2024-06-18 | 11.80 | 12.34 | 0.61 | 5.20 | 74759.00 | 9074.64 | 4.97 |
| 2024-06-17 | 11.72 | 11.73 | -0.04 | -0.34 | 33285.00 | 3918.60 | 2.68 |
| 2024-06-14 | 11.88 | 11.77 | -0.17 | -1.42 | 61274.06 | 7142.30 | 4.93 |
| 2024-06-13 | 12.03 | 11.94 | 0.14 | 1.19 | 68962.63 | 8324.68 | 5.58 |
| 2024-06-12 | 11.58 | 11.80 | 0.24 | 2.08 | 38310.13 | 4516.80 | 3.10 |
| 2024-06-11 | 11.48 | 11.56 | 0.02 | 0.17 | 41130.17 | 4690.09 | 3.33 |
| 2024-06-07 | 11.40 | 11.54 | 0.40 | 3.59 | 56080.00 | 6427.95 | 4.54 |
| 2024-06-06 | 11.91 | 11.14 | -0.76 | -6.39 | 73128.01 | 8278.95 | 5.92 |
| 2024-06-05 | 12.20 | 11.90 | -0.29 | -2.38 | 48699.00 | 5839.29 | 3.94 |
| 2024-06-04 | 12.50 | 12.19 | -0.43 | -3.41 | 63214.00 | 7693.96 | 5.11 |
| 2024-06-03 | 13.00 | 12.62 | -0.38 | -2.92 | 71458.87 | 9129.56 | 5.78 |
| 2024-05-31 | 12.65 | 13.00 | 0.37 | 2.93 | 80403.08 | 10391.27 | 6.50 |
| 2024-05-30 | 12.42 | 12.63 | 0.20 | 1.61 | 71944.00 | 9151.70 | 5.82 |
| 2024-05-29 | 12.28 | 12.58 | 0.26 | 2.11 | 33848.97 | 4229.37 | 2.74 |
| 2024-05-28 | 12.43 | 12.32 | -0.23 | -1.83 | 30835.00 | 3817.74 | 2.49 |
| 2024-05-27 | 12.49 | 12.55 | 0.03 | 0.24 | 35490.03 | 4384.27 | 2.87 |
| 2024-05-24 | 12.60 | 12.52 | -0.08 | -0.64 | 37152.00 | 4668.72 | 3.01 |
| 2024-05-23 | 12.99 | 12.60 | -0.36 | -2.78 | 44073.00 | 5595.25 | 3.57 |
| 2024-05-22 | 12.81 | 12.96 | 0.13 | 1.01 | 38592.00 | 4988.64 | 3.12 |
| 2024-05-21 | 13.09 | 12.83 | -0.25 | -1.91 | 44789.30 | 5749.65 | 3.62 |
| 2024-05-20 | 13.17 | 13.08 | -0.08 | -0.61 | 41749.00 | 5478.06 | 3.38 |
| 2024-05-17 | 12.89 | 13.16 | 0.25 | 1.94 | 46115.00 | 6019.58 | 3.73 |
| 2024-05-16 | 12.81 | 12.91 | 0.08 | 0.62 | 35514.09 | 4608.45 | 2.87 |
| 2024-05-15 | 13.02 | 12.83 | -0.22 | -1.69 | 35723.96 | 4627.02 | 2.89 |
| 2024-05-14 | 12.95 | 13.05 | 0.24 | 1.87 | 47055.00 | 6135.67 | 3.81 |
| 2024-05-13 | 13.01 | 12.81 | -0.47 | -3.54 | 59842.79 | 7673.97 | 4.84 |
日K线
周K线
月K线
