德石股份(301158)股票信息
| 股票代码 | 301158 |
| 股票名称 | 德石股份 |
| 最新价/元 | 13.75 |
| 涨跌额/元 | -1.75 |
| 涨跌幅/% | -11.29 |
| 买入/元 | 13.75 |
| 卖出/元 | 13.76 |
| 昨收/元 | 15.50 |
| 今开/元 | 14.77 |
| 最高/元 | 14.99 |
| 最低/元 | 13.60 |
| 成交量/手 | 66218.38 |
| 成交额/万 | 9494.45 |
| 股净值/元 | 23.71 |
| 市净率 | 1.63 |
| 总市值/万 | 206759.45 |
| 流通值/万 | 110190.05 |
| 换手率/% | 8.26 |
| 入市日期 | 2022-01-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
德石股份(301158)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 | 14.77 | 13.75 | -1.75 | -11.29 | 66218.38 | 9494.45 | 8.26 |
| 2024-10-08 | 16.76 | 15.50 | 1.37 | 9.70 | 98105.14 | 15080.43 | 12.24 |
| 2024-09-30 | 13.01 | 14.13 | 1.53 | 12.14 | 83279.51 | 11292.78 | 10.39 |
| 2024-09-27 | 12.17 | 12.60 | 0.50 | 4.13 | 35055.90 | 4349.61 | 4.37 |
| 2024-09-26 | 11.76 | 12.10 | 0.32 | 2.72 | 17656.09 | 2108.03 | 2.20 |
| 2024-09-25 | 11.75 | 11.78 | 0.09 | 0.77 | 20234.00 | 2399.60 | 2.52 |
| 2024-09-24 | 11.46 | 11.69 | 0.31 | 2.72 | 13899.00 | 1610.24 | 1.73 |
| 2024-09-23 | 11.45 | 11.38 | 0.01 | 0.09 | 5187.00 | 591.69 | 0.65 |
| 2024-09-20 | 11.49 | 11.37 | -0.10 | -0.87 | 7332.00 | 833.78 | 0.91 |
| 2024-09-19 | 11.26 | 11.47 | 0.27 | 2.41 | 8926.00 | 1020.46 | 1.11 |
| 2024-09-18 | 11.22 | 11.20 | -0.04 | -0.36 | 13525.00 | 1512.30 | 1.69 |
| 2024-09-13 | 11.60 | 11.24 | -0.36 | -3.10 | 9733.00 | 1106.51 | 1.21 |
| 2024-09-12 | 11.58 | 11.60 | 0.03 | 0.26 | 12111.03 | 1412.43 | 1.51 |
| 2024-09-11 | 11.53 | 11.57 | 0.00 | 0.00 | 8810.15 | 1015.92 | 1.10 |
| 2024-09-10 | 11.36 | 11.57 | 0.27 | 2.39 | 13004.00 | 1489.64 | 1.62 |
| 2024-09-09 | 11.43 | 11.30 | -0.12 | -1.05 | 8003.00 | 907.94 | 1.00 |
| 2024-09-06 | 11.65 | 11.42 | -0.23 | -1.97 | 9855.00 | 1138.23 | 1.23 |
| 2024-09-05 | 11.61 | 11.65 | 0.03 | 0.26 | 7374.00 | 863.26 | 0.92 |
| 2024-09-04 | 11.74 | 11.62 | -0.12 | -1.02 | 8774.42 | 1027.60 | 1.09 |
| 2024-09-03 | 11.69 | 11.74 | 0.07 | 0.60 | 7575.00 | 891.20 | 0.95 |
| 2024-09-02 | 11.75 | 11.67 | -0.08 | -0.68 | 12628.00 | 1489.40 | 1.58 |
| 2024-08-30 | 11.59 | 11.75 | 0.17 | 1.47 | 17585.00 | 2073.26 | 2.19 |
| 2024-08-29 | 11.48 | 11.58 | 0.14 | 1.22 | 10433.00 | 1204.40 | 1.30 |
| 2024-08-28 | 11.25 | 11.44 | 0.13 | 1.15 | 9085.00 | 1038.39 | 1.13 |
| 2024-08-27 | 11.50 | 11.31 | -0.27 | -2.33 | 12249.00 | 1401.83 | 1.53 |
| 2024-08-26 | 11.38 | 11.58 | 0.35 | 3.12 | 12185.00 | 1397.62 | 1.52 |
| 2024-08-23 | 11.47 | 11.23 | -0.24 | -2.09 | 11151.84 | 1257.67 | 1.39 |
| 2024-08-22 | 12.00 | 11.47 | -0.43 | -3.61 | 18199.00 | 2108.40 | 2.27 |
| 2024-08-21 | 12.03 | 11.90 | -0.13 | -1.08 | 11446.00 | 1367.27 | 1.43 |
| 2024-08-20 | 12.50 | 12.03 | -0.53 | -4.22 | 22311.00 | 2719.93 | 2.78 |
| 2024-08-19 | 12.45 | 12.56 | 0.06 | 0.48 | 17487.00 | 2184.48 | 2.18 |
| 2024-08-16 | 12.70 | 12.50 | -0.21 | -1.65 | 23357.00 | 2932.92 | 2.91 |
| 2024-08-15 | 12.92 | 12.71 | -0.27 | -2.08 | 33085.00 | 4228.76 | 4.13 |
| 2024-08-14 | 12.85 | 12.98 | -0.12 | -0.92 | 46843.00 | 6062.92 | 5.85 |
| 2024-08-13 | 12.35 | 13.10 | 0.84 | 6.85 | 65905.84 | 8582.56 | 8.22 |
| 2024-08-12 | 12.11 | 12.26 | 0.09 | 0.74 | 15233.00 | 1850.65 | 1.90 |
| 2024-08-09 | 12.48 | 12.17 | -0.27 | -2.17 | 15846.00 | 1954.02 | 1.98 |
| 2024-08-08 | 12.40 | 12.44 | -0.10 | -0.80 | 23952.00 | 2967.04 | 2.99 |
| 2024-08-07 | 12.64 | 12.54 | -0.30 | -2.34 | 21587.90 | 2723.80 | 2.69 |
| 2024-08-06 | 12.48 | 12.84 | 0.19 | 1.50 | 37418.00 | 4800.28 | 4.67 |
| 2024-08-05 | 12.35 | 12.65 | 0.33 | 2.68 | 37176.79 | 4681.37 | 4.64 |
| 2024-08-02 | 12.46 | 12.32 | -0.26 | -2.07 | 12468.94 | 1550.09 | 1.56 |
| 2024-08-01 | 12.66 | 12.58 | -0.08 | -0.63 | 15839.00 | 1993.61 | 1.98 |
| 2024-07-31 | 12.61 | 12.66 | 0.30 | 2.43 | 21529.94 | 2702.64 | 2.69 |
| 2024-07-30 | 12.33 | 12.36 | -0.04 | -0.32 | 9276.84 | 1144.51 | 1.16 |
| 2024-07-29 | 12.45 | 12.40 | 0.07 | 0.57 | 12055.94 | 1489.32 | 1.50 |
| 2024-07-26 | 12.20 | 12.33 | 0.08 | 0.65 | 15223.28 | 1869.04 | 1.90 |
| 2024-07-25 | 12.01 | 12.25 | 0.07 | 0.58 | 19398.00 | 2370.08 | 2.42 |
| 2024-07-24 | 12.48 | 12.18 | -0.22 | -1.77 | 23250.59 | 2840.26 | 2.90 |
| 2024-07-23 | 12.22 | 12.40 | 0.19 | 1.56 | 31534.65 | 3917.43 | 3.94 |
| 2024-07-22 | 12.27 | 12.21 | -0.20 | -1.61 | 24450.00 | 2969.77 | 3.05 |
| 2024-07-19 | 11.68 | 12.41 | 0.63 | 5.35 | 32246.26 | 3945.99 | 4.02 |
| 2024-07-18 | 11.56 | 11.78 | -0.05 | -0.42 | 16093.00 | 1866.62 | 2.01 |
| 2024-07-17 | 11.82 | 11.83 | 0.04 | 0.34 | 20199.00 | 2423.40 | 2.52 |
| 2024-07-16 | 11.88 | 11.79 | -0.09 | -0.76 | 8814.00 | 1043.55 | 1.10 |
| 2024-07-15 | 12.11 | 11.88 | -0.26 | -2.14 | 10748.00 | 1277.85 | 1.34 |
| 2024-07-12 | 12.05 | 12.14 | -0.05 | -0.41 | 7932.00 | 962.78 | 0.99 |
| 2024-07-11 | 11.70 | 12.19 | 0.53 | 4.55 | 14819.00 | 1785.97 | 1.85 |
| 2024-07-10 | 11.77 | 11.66 | -0.15 | -1.27 | 8031.00 | 943.51 | 1.00 |
| 2024-07-09 | 11.52 | 11.81 | 0.18 | 1.55 | 10413.15 | 1209.58 | 1.30 |
| 2024-07-08 | 12.05 | 11.63 | -0.41 | -3.41 | 10099.67 | 1183.19 | 1.26 |
| 2024-07-05 | 11.84 | 12.04 | 0.14 | 1.18 | 8546.00 | 1019.16 | 1.07 |
| 2024-07-04 | 12.01 | 11.90 | -0.36 | -2.94 | 10741.09 | 1288.81 | 1.34 |
| 2024-07-03 | 12.51 | 12.26 | -0.24 | -1.92 | 9340.00 | 1156.79 | 1.17 |
| 2024-07-02 | 12.50 | 12.50 | 0.06 | 0.48 | 10525.00 | 1317.50 | 1.31 |
| 2024-07-01 | 12.33 | 12.44 | 0.07 | 0.57 | 12273.00 | 1517.70 | 1.53 |
| 2024-06-28 | 12.47 | 12.37 | 0.20 | 1.64 | 16378.20 | 2039.80 | 2.04 |
| 2024-06-27 | 12.33 | 12.17 | -0.14 | -1.14 | 10216.00 | 1256.60 | 1.27 |
| 2024-06-26 | 11.95 | 12.31 | 0.38 | 3.19 | 10051.32 | 1219.39 | 1.25 |
| 2024-06-25 | 11.88 | 11.93 | 0.11 | 0.93 | 9520.69 | 1137.88 | 1.19 |
| 2024-06-24 | 12.50 | 11.82 | -0.78 | -6.19 | 18324.64 | 2202.76 | 2.29 |
| 2024-06-21 | 12.59 | 12.60 | -0.05 | -0.40 | 9803.66 | 1235.76 | 1.22 |
| 2024-06-20 | 12.96 | 12.65 | -0.28 | -2.17 | 9960.12 | 1277.36 | 1.24 |
| 2024-06-19 | 12.92 | 12.93 | 0.02 | 0.16 | 8340.00 | 1082.44 | 1.04 |
| 2024-06-18 | 12.78 | 12.91 | 0.19 | 1.49 | 8850.76 | 1139.36 | 1.10 |
| 2024-06-17 | 12.95 | 12.72 | -0.26 | -2.00 | 10430.64 | 1335.61 | 1.30 |
| 2024-06-14 | 13.08 | 12.98 | -0.01 | -0.08 | 8988.00 | 1167.94 | 1.12 |
| 2024-06-13 | 13.00 | 12.99 | 0.03 | 0.23 | 9527.77 | 1239.49 | 1.19 |
| 2024-06-12 | 12.86 | 12.96 | 0.29 | 2.29 | 15471.77 | 1995.31 | 1.93 |
| 2024-06-11 | 12.57 | 12.67 | 0.10 | 0.80 | 9137.43 | 1146.78 | 1.14 |
| 2024-06-07 | 12.37 | 12.57 | 0.37 | 3.03 | 12416.00 | 1554.94 | 1.55 |
| 2024-06-06 | 12.98 | 12.20 | -0.70 | -5.43 | 23738.42 | 2956.92 | 2.96 |
| 2024-06-05 | 12.88 | 12.90 | 0.02 | 0.16 | 15050.58 | 1939.48 | 1.88 |
| 2024-06-04 | 13.22 | 12.88 | -0.36 | -2.72 | 20957.79 | 2687.46 | 2.62 |
| 2024-06-03 | 13.65 | 13.24 | -0.29 | -2.14 | 18703.70 | 2490.08 | 2.33 |
| 2024-05-31 | 13.61 | 13.53 | 0.10 | 0.75 | 15745.79 | 2126.74 | 1.96 |
| 2024-05-30 | 14.03 | 13.43 | -0.57 | -4.07 | 35813.91 | 4886.25 | 4.47 |
| 2024-05-29 | 14.33 | 14.00 | -0.36 | -2.51 | 25131.40 | 3553.33 | 3.14 |
| 2024-05-28 | 14.23 | 14.36 | 0.04 | 0.28 | 23037.00 | 3309.69 | 2.87 |
| 2024-05-27 | 14.02 | 14.32 | 0.32 | 2.29 | 21268.00 | 3019.11 | 2.65 |
| 2024-05-24 | 13.99 | 14.00 | 0.09 | 0.65 | 21400.89 | 3019.27 | 2.67 |
| 2024-05-23 | 14.41 | 13.91 | -0.51 | -3.54 | 33477.51 | 4700.38 | 4.18 |
| 2024-05-22 | 14.30 | 14.42 | 0.04 | 0.28 | 22521.83 | 3248.16 | 2.81 |
| 2024-05-21 | 14.76 | 14.38 | -0.74 | -4.89 | 49311.73 | 7166.68 | 6.15 |
| 2024-05-20 | 14.64 | 15.12 | 0.29 | 1.96 | 68816.93 | 10285.99 | 8.59 |
| 2024-05-17 | 15.00 | 14.83 | -0.85 | -5.42 | 78635.10 | 11797.55 | 9.81 |
| 2024-05-16 | 15.03 | 15.98 | 0.60 | 3.90 | 97900.35 | 15078.70 | 12.22 |
| 2024-05-15 | 16.09 | 15.38 | -0.41 | -2.60 | 69359.19 | 10831.69 | 8.65 |
| 2024-05-14 | 15.50 | 15.79 | 0.06 | 0.38 | 65393.91 | 10126.69 | 8.16 |
| 2024-05-13 | 15.25 | 15.73 | 0.23 | 1.48 | 74579.42 | 11594.83 | 9.31 |
日K线
周K线
月K线
