德福科技(301511)股票信息
| 股票代码 | 301511 |
| 股票名称 | 德福科技 |
| 最新价/元 | 14.18 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.07 |
| 买入/元 | 14.18 |
| 卖出/元 | 14.19 |
| 昨收/元 | 14.17 |
| 今开/元 | 15.00 |
| 最高/元 | 15.20 |
| 最低/元 | 11.34 |
| 成交量/手 | 250461.29 |
| 成交额/万 | 36251.80 |
| 股净值/元 | 42.97 |
| 市净率 | 2.16 |
| 总市值/万 | 893796.60 |
| 流通值/万 | 529866.91 |
| 换手率/% | 6.70 |
| 入市日期 | 2023-08-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
德福科技(301511)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.00 | 14.18 | 0.01 | 0.07 | 250461.29 | 36251.80 | 6.70 |
| 2024-10-09 | 17.00 | 14.17 | -3.03 | -17.62 | 327630.01 | 50311.05 | 8.77 |
| 2024-10-08 | 18.00 | 17.20 | 2.08 | 13.76 | 440622.76 | 73696.70 | 11.79 |
| 2024-09-30 | 13.58 | 15.12 | 2.01 | 15.33 | 441769.26 | 63021.90 | 11.82 |
| 2024-09-27 | 12.30 | 13.11 | 0.98 | 8.08 | 339772.21 | 43634.98 | 9.09 |
| 2024-09-26 | 12.03 | 12.13 | 0.28 | 2.36 | 238158.33 | 28446.48 | 6.37 |
| 2024-09-25 | 11.79 | 11.85 | 0.18 | 1.54 | 290465.24 | 34941.29 | 7.77 |
| 2024-09-24 | 11.38 | 11.67 | 0.28 | 2.46 | 284714.06 | 32284.50 | 7.62 |
| 2024-09-23 | 11.50 | 11.39 | -0.18 | -1.56 | 192207.57 | 22206.50 | 5.14 |
| 2024-09-20 | 11.99 | 11.57 | -0.60 | -4.93 | 246074.58 | 28651.09 | 6.59 |
| 2024-09-19 | 11.87 | 12.17 | -0.01 | -0.08 | 270944.82 | 32200.19 | 7.25 |
| 2024-09-18 | 12.35 | 12.18 | -0.65 | -5.07 | 292464.03 | 36906.43 | 7.83 |
| 2024-09-13 | 14.01 | 12.83 | -0.55 | -4.11 | 399799.68 | 54789.53 | 10.70 |
| 2024-09-12 | 14.55 | 13.38 | -0.73 | -5.17 | 526221.27 | 73100.57 | 14.08 |
| 2024-09-11 | 11.80 | 14.11 | 2.35 | 19.98 | 354492.38 | 48030.32 | 9.49 |
| 2024-09-10 | 11.24 | 11.76 | 0.61 | 5.47 | 268305.79 | 30574.12 | 7.18 |
| 2024-09-09 | 10.90 | 11.15 | 0.24 | 2.20 | 154470.96 | 17142.97 | 4.13 |
| 2024-09-06 | 11.05 | 10.91 | -0.28 | -2.50 | 147298.40 | 16412.87 | 3.94 |
| 2024-09-05 | 11.64 | 11.19 | -0.44 | -3.78 | 213206.82 | 23758.56 | 5.71 |
| 2024-09-04 | 11.05 | 11.63 | 0.65 | 5.92 | 225359.64 | 25558.23 | 6.03 |
| 2024-09-03 | 10.65 | 10.98 | 0.31 | 2.91 | 134209.35 | 14733.65 | 3.59 |
| 2024-09-02 | 10.69 | 10.67 | -0.06 | -0.56 | 122087.60 | 13236.36 | 3.27 |
| 2024-08-30 | 10.45 | 10.73 | 0.20 | 1.90 | 84678.15 | 9084.25 | 2.27 |
| 2024-08-29 | 10.16 | 10.53 | 0.29 | 2.83 | 109775.00 | 11494.58 | 2.94 |
| 2024-08-28 | 10.39 | 10.24 | 0.16 | 1.59 | 87564.80 | 8980.03 | 2.34 |
| 2024-08-27 | 10.30 | 10.08 | -0.31 | -2.98 | 68364.60 | 6901.25 | 1.83 |
| 2024-08-26 | 9.99 | 10.39 | 0.43 | 4.32 | 102232.79 | 10595.59 | 2.74 |
| 2024-08-23 | 10.30 | 9.96 | -0.36 | -3.49 | 99928.59 | 10015.43 | 2.67 |
| 2024-08-22 | 10.20 | 10.32 | 0.09 | 0.88 | 164688.84 | 17198.38 | 4.41 |
| 2024-08-21 | 10.17 | 10.23 | 0.11 | 1.09 | 130340.80 | 13221.26 | 3.49 |
| 2024-08-20 | 10.40 | 10.12 | -0.28 | -2.69 | 127524.42 | 12926.87 | 3.41 |
| 2024-08-19 | 11.75 | 10.40 | -1.49 | -12.53 | 192789.00 | 20862.96 | 5.16 |
| 2024-08-16 | 12.21 | 11.89 | -0.35 | -2.86 | 40051.91 | 4847.36 | 4.66 |
| 2024-08-15 | 12.15 | 12.24 | 0.07 | 0.58 | 28685.20 | 3509.37 | 3.34 |
| 2024-08-14 | 12.30 | 12.17 | -0.13 | -1.06 | 23508.20 | 2887.33 | 2.74 |
| 2024-08-13 | 12.10 | 12.30 | 0.07 | 0.57 | 46723.11 | 5649.13 | 5.44 |
| 2024-08-12 | 12.72 | 12.23 | -0.49 | -3.85 | 52192.15 | 6450.30 | 6.07 |
| 2024-08-09 | 13.21 | 12.72 | -0.45 | -3.42 | 43222.20 | 5601.42 | 5.03 |
| 2024-08-08 | 13.22 | 13.17 | -0.13 | -0.98 | 36778.37 | 4827.63 | 4.28 |
| 2024-08-07 | 13.38 | 13.30 | -0.10 | -0.75 | 29011.17 | 3880.43 | 3.38 |
| 2024-08-06 | 13.40 | 13.40 | 0.18 | 1.36 | 28691.59 | 3828.02 | 3.34 |
| 2024-08-05 | 13.80 | 13.22 | -0.64 | -4.62 | 51775.15 | 7039.66 | 6.02 |
| 2024-08-02 | 14.14 | 13.86 | -0.36 | -2.53 | 37854.40 | 5301.06 | 4.40 |
| 2024-08-01 | 14.35 | 14.22 | -0.12 | -0.84 | 38046.40 | 5437.01 | 4.43 |
| 2024-07-31 | 13.83 | 14.34 | 0.48 | 3.46 | 57515.79 | 8132.91 | 6.69 |
| 2024-07-30 | 14.00 | 13.86 | -0.05 | -0.36 | 42659.29 | 5918.01 | 4.96 |
| 2024-07-29 | 14.19 | 13.91 | -0.28 | -1.97 | 53058.98 | 7459.20 | 6.17 |
| 2024-07-26 | 14.52 | 14.19 | -0.42 | -2.88 | 61034.62 | 8833.85 | 7.10 |
| 2024-07-25 | 14.82 | 14.61 | -0.18 | -1.22 | 39375.20 | 5789.31 | 4.58 |
| 2024-07-24 | 14.56 | 14.79 | 0.23 | 1.58 | 53575.38 | 7847.44 | 6.23 |
| 2024-07-23 | 15.05 | 14.56 | -0.46 | -3.06 | 39017.06 | 5762.25 | 4.54 |
| 2024-07-22 | 15.00 | 15.02 | 0.07 | 0.47 | 36894.06 | 5533.46 | 4.29 |
| 2024-07-19 | 14.85 | 14.95 | 0.00 | 0.00 | 45623.55 | 6862.02 | 5.31 |
| 2024-07-18 | 14.75 | 14.95 | 0.22 | 1.49 | 55556.26 | 8167.00 | 6.46 |
| 2024-07-17 | 15.10 | 14.73 | -0.42 | -2.77 | 52021.30 | 7718.33 | 6.05 |
| 2024-07-16 | 15.04 | 15.15 | 0.14 | 0.93 | 61667.99 | 9323.58 | 7.17 |
| 2024-07-15 | 15.49 | 15.01 | -0.48 | -3.10 | 62122.40 | 9389.30 | 7.23 |
| 2024-07-12 | 15.86 | 15.49 | -0.43 | -2.70 | 93047.85 | 14671.78 | 10.83 |
| 2024-07-11 | 15.60 | 15.92 | 0.30 | 1.92 | 133268.52 | 21296.27 | 15.50 |
| 2024-07-10 | 15.30 | 15.62 | 0.44 | 2.90 | 134557.98 | 20963.52 | 15.65 |
| 2024-07-09 | 14.41 | 15.18 | 0.48 | 3.27 | 89779.35 | 13299.65 | 10.45 |
| 2024-07-08 | 14.41 | 14.70 | 0.15 | 1.03 | 72346.09 | 10700.94 | 8.42 |
| 2024-07-05 | 14.86 | 14.55 | -0.46 | -3.07 | 76275.50 | 11177.32 | 8.87 |
| 2024-07-04 | 15.29 | 15.01 | -0.93 | -5.83 | 122490.87 | 18804.47 | 14.25 |
| 2024-07-03 | 15.70 | 15.94 | 0.41 | 2.64 | 198592.27 | 31717.08 | 23.10 |
| 2024-07-02 | 14.90 | 15.53 | 0.65 | 4.37 | 101024.96 | 15306.66 | 11.75 |
| 2024-07-01 | 14.76 | 14.88 | 0.12 | 0.81 | 49490.58 | 7278.01 | 5.76 |
| 2024-06-28 | 14.40 | 14.76 | 0.21 | 1.44 | 67392.89 | 10013.81 | 7.84 |
| 2024-06-27 | 14.96 | 14.55 | -0.34 | -2.28 | 66828.95 | 9937.51 | 7.78 |
| 2024-06-26 | 14.00 | 14.89 | 0.72 | 5.08 | 87618.67 | 12715.15 | 10.19 |
| 2024-06-25 | 14.13 | 14.17 | 0.10 | 0.71 | 46974.70 | 6644.91 | 5.47 |
| 2024-06-24 | 14.80 | 14.07 | -0.93 | -6.20 | 77038.75 | 11139.41 | 8.96 |
| 2024-06-21 | 15.02 | 15.00 | -0.03 | -0.20 | 64465.60 | 9601.66 | 7.50 |
| 2024-06-20 | 15.77 | 15.03 | -0.69 | -4.39 | 84127.04 | 12916.09 | 9.79 |
| 2024-06-19 | 16.35 | 15.72 | -0.50 | -3.08 | 90946.22 | 14457.15 | 10.58 |
| 2024-06-18 | 16.10 | 16.22 | -0.13 | -0.80 | 125524.59 | 20441.18 | 14.60 |
| 2024-06-17 | 16.32 | 16.35 | 0.36 | 2.25 | 147466.23 | 24015.26 | 17.16 |
| 2024-06-14 | 15.47 | 15.99 | 0.47 | 3.03 | 135743.88 | 21634.20 | 15.79 |
| 2024-06-13 | 15.48 | 15.52 | 0.02 | 0.13 | 84775.80 | 13228.53 | 9.86 |
| 2024-06-12 | 14.87 | 15.50 | 0.48 | 3.20 | 82465.94 | 12573.97 | 9.59 |
| 2024-06-11 | 14.78 | 15.02 | 0.03 | 0.20 | 65394.93 | 9627.37 | 7.61 |
| 2024-06-07 | 15.52 | 14.99 | -0.59 | -3.79 | 97387.46 | 14660.03 | 11.33 |
| 2024-06-06 | 15.56 | 15.58 | 0.08 | 0.52 | 107136.43 | 16706.00 | 12.46 |
| 2024-06-05 | 16.00 | 15.50 | -0.80 | -4.91 | 131201.02 | 20717.72 | 15.26 |
| 2024-06-04 | 15.40 | 16.30 | 0.65 | 4.15 | 231348.67 | 37383.33 | 26.92 |
| 2024-06-03 | 15.14 | 15.65 | 0.54 | 3.57 | 134043.95 | 20171.36 | 15.60 |
| 2024-05-31 | 15.22 | 15.11 | -0.23 | -1.50 | 87760.04 | 13365.68 | 10.21 |
| 2024-05-30 | 15.58 | 15.34 | -0.34 | -2.17 | 119765.74 | 18625.24 | 13.93 |
| 2024-05-29 | 14.80 | 15.68 | 0.86 | 5.80 | 152463.95 | 23476.50 | 17.74 |
| 2024-05-28 | 14.92 | 14.82 | -0.09 | -0.60 | 70888.46 | 10618.44 | 8.25 |
| 2024-05-27 | 14.55 | 14.91 | 0.38 | 2.62 | 68450.27 | 10078.77 | 7.96 |
| 2024-05-24 | 14.98 | 14.53 | -0.48 | -3.20 | 64460.94 | 9475.03 | 7.50 |
| 2024-05-23 | 15.50 | 15.01 | -0.64 | -4.09 | 98642.68 | 14960.79 | 11.48 |
| 2024-05-22 | 15.17 | 15.65 | 0.43 | 2.83 | 114118.02 | 17767.20 | 13.28 |
| 2024-05-21 | 14.94 | 15.22 | 0.32 | 2.15 | 96410.63 | 14723.22 | 11.22 |
| 2024-05-20 | 15.09 | 14.90 | -0.19 | -1.26 | 63596.32 | 9525.64 | 7.40 |
| 2024-05-17 | 20.72 | 21.18 | 0.51 | 2.47 | 53075.53 | 11053.17 | 8.64 |
| 2024-05-16 | 20.91 | 20.67 | -0.24 | -1.15 | 44960.64 | 9381.97 | 7.32 |
| 2024-05-15 | 21.10 | 20.91 | -0.07 | -0.33 | 41008.52 | 8608.64 | 6.68 |
| 2024-05-14 | 21.62 | 20.98 | -0.08 | -0.38 | 56559.21 | 12024.42 | 9.21 |
日K线
周K线
月K线
