达利凯普(301566)股票信息
| 股票代码 | 301566 |
| 股票名称 | 达利凯普 |
| 最新价/元 | 18.56 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.22 |
| 买入/元 | 18.56 |
| 卖出/元 | 18.57 |
| 昨收/元 | 18.52 |
| 今开/元 | 19.07 |
| 最高/元 | 19.65 |
| 最低/元 | 18.55 |
| 成交量/手 | 77036.15 |
| 成交额/万 | 14685.03 |
| 股净值/元 | 50.16 |
| 市净率 | 5.74 |
| 总市值/万 | 742418.56 |
| 流通值/万 | 90316.09 |
| 换手率/% | 15.83 |
| 入市日期 | 2023-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
达利凯普(301566)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 | 19.07 | 18.56 | 0.04 | 0.22 | 77036.15 | 14685.03 | 15.83 |
| 2024-10-09 | 20.26 | 18.52 | -2.96 | -13.78 | 108213.17 | 21464.76 | 22.24 |
| 2024-10-08 | 22.49 | 21.48 | 2.73 | 14.56 | 153168.92 | 31919.50 | 31.48 |
| 2024-09-30 | 17.01 | 18.75 | 2.35 | 14.33 | 126026.37 | 22381.65 | 25.90 |
| 2024-09-27 | 15.80 | 16.40 | 0.80 | 5.13 | 74756.99 | 12062.21 | 15.36 |
| 2024-09-26 | 15.28 | 15.60 | 0.31 | 2.03 | 45139.15 | 6963.63 | 9.28 |
| 2024-09-25 | 15.34 | 15.29 | 0.01 | 0.07 | 53643.75 | 8283.01 | 11.02 |
| 2024-09-24 | 14.88 | 15.28 | 0.28 | 1.87 | 45752.13 | 6864.72 | 9.40 |
| 2024-09-23 | 14.87 | 15.00 | 0.16 | 1.08 | 23448.54 | 3523.50 | 4.82 |
| 2024-09-20 | 15.01 | 14.84 | -0.10 | -0.67 | 16844.74 | 2494.04 | 3.46 |
| 2024-09-19 | 14.70 | 14.94 | 0.42 | 2.89 | 24802.08 | 3685.45 | 5.10 |
| 2024-09-18 | 14.89 | 14.52 | -0.37 | -2.49 | 25996.23 | 3785.62 | 5.34 |
| 2024-09-13 | 14.69 | 14.89 | 0.22 | 1.50 | 36115.89 | 5378.22 | 7.42 |
| 2024-09-12 | 14.93 | 14.67 | -0.23 | -1.54 | 15010.53 | 2232.07 | 3.08 |
| 2024-09-11 | 15.02 | 14.90 | -0.16 | -1.06 | 13593.87 | 2031.57 | 2.79 |
| 2024-09-10 | 14.87 | 15.06 | 0.20 | 1.35 | 16904.00 | 2524.62 | 3.47 |
| 2024-09-09 | 14.70 | 14.86 | 0.03 | 0.20 | 14479.52 | 2150.48 | 2.98 |
| 2024-09-06 | 15.32 | 14.83 | -0.45 | -2.95 | 22000.74 | 3309.06 | 4.52 |
| 2024-09-05 | 15.00 | 15.28 | 0.28 | 1.87 | 24249.48 | 3684.58 | 4.98 |
| 2024-09-04 | 15.00 | 15.00 | -0.17 | -1.12 | 22044.28 | 3297.97 | 4.53 |
| 2024-09-03 | 15.30 | 15.17 | -0.07 | -0.46 | 25247.40 | 3851.40 | 5.19 |
| 2024-09-02 | 15.78 | 15.24 | -0.52 | -3.30 | 31071.18 | 4820.56 | 6.39 |
| 2024-08-30 | 15.51 | 15.76 | 0.20 | 1.29 | 37969.60 | 6029.13 | 7.80 |
| 2024-08-29 | 15.15 | 15.56 | 0.29 | 1.90 | 26038.90 | 4039.94 | 5.35 |
| 2024-08-28 | 14.98 | 15.27 | 0.30 | 2.00 | 22972.78 | 3497.44 | 4.72 |
| 2024-08-27 | 15.17 | 14.97 | -0.29 | -1.90 | 22030.32 | 3326.19 | 4.53 |
| 2024-08-26 | 15.03 | 15.26 | 0.10 | 0.66 | 16995.57 | 2588.37 | 3.49 |
| 2024-08-23 | 15.44 | 15.16 | -0.29 | -1.88 | 25022.68 | 3804.74 | 5.14 |
| 2024-08-22 | 16.20 | 15.45 | -0.81 | -4.98 | 44445.84 | 6997.09 | 9.13 |
| 2024-08-21 | 16.10 | 16.26 | 0.11 | 0.68 | 38604.84 | 6326.60 | 7.93 |
| 2024-08-20 | 16.36 | 16.15 | -0.22 | -1.34 | 35862.05 | 5858.70 | 7.37 |
| 2024-08-19 | 17.22 | 16.37 | -1.06 | -6.08 | 60333.60 | 10045.80 | 12.40 |
| 2024-08-16 | 17.37 | 17.43 | 0.07 | 0.40 | 50643.21 | 8861.04 | 10.41 |
| 2024-08-15 | 17.55 | 17.36 | -0.39 | -2.20 | 58793.51 | 10282.06 | 12.08 |
| 2024-08-14 | 17.73 | 17.75 | -0.02 | -0.11 | 64500.98 | 11464.50 | 13.25 |
| 2024-08-13 | 16.89 | 17.77 | 0.72 | 4.22 | 70790.01 | 12444.21 | 14.55 |
| 2024-08-12 | 17.39 | 17.05 | -0.71 | -4.00 | 56075.83 | 9674.14 | 11.52 |
| 2024-08-09 | 16.91 | 17.76 | 1.11 | 6.67 | 92066.68 | 16164.29 | 18.92 |
| 2024-08-08 | 16.39 | 16.65 | 0.25 | 1.52 | 54921.30 | 9158.08 | 11.29 |
| 2024-08-07 | 16.50 | 16.40 | -0.12 | -0.73 | 23157.77 | 3826.57 | 4.76 |
| 2024-08-06 | 16.65 | 16.52 | 0.10 | 0.61 | 25452.32 | 4209.20 | 5.23 |
| 2024-08-05 | 17.10 | 16.42 | -0.92 | -5.31 | 33973.92 | 5707.11 | 6.98 |
| 2024-08-02 | 17.37 | 17.34 | -0.37 | -2.09 | 37971.30 | 6639.17 | 7.80 |
| 2024-08-01 | 17.38 | 17.71 | 0.19 | 1.08 | 55703.37 | 9847.17 | 11.45 |
| 2024-07-31 | 16.40 | 17.52 | 1.02 | 6.18 | 70898.20 | 12166.24 | 14.57 |
| 2024-07-30 | 16.37 | 16.50 | 0.08 | 0.49 | 31006.18 | 5081.55 | 6.37 |
| 2024-07-29 | 16.31 | 16.42 | -0.03 | -0.18 | 32130.63 | 5302.19 | 6.60 |
| 2024-07-26 | 16.24 | 16.45 | 0.22 | 1.36 | 34411.58 | 5619.88 | 7.07 |
| 2024-07-25 | 16.31 | 16.23 | -0.23 | -1.40 | 32398.49 | 5313.61 | 6.66 |
| 2024-07-24 | 16.90 | 16.46 | -0.44 | -2.60 | 45148.50 | 7556.41 | 9.28 |
| 2024-07-23 | 17.60 | 16.90 | -0.72 | -4.09 | 52328.49 | 8984.81 | 10.75 |
| 2024-07-22 | 17.88 | 17.62 | -0.60 | -3.29 | 59674.12 | 10609.05 | 12.26 |
| 2024-07-19 | 17.84 | 18.22 | 0.46 | 2.59 | 78412.73 | 14285.28 | 16.11 |
| 2024-07-18 | 17.60 | 17.76 | -0.50 | -2.74 | 73976.90 | 13071.30 | 15.20 |
| 2024-07-17 | 18.64 | 18.26 | -0.29 | -1.56 | 101083.93 | 18746.18 | 20.77 |
| 2024-07-16 | 17.83 | 18.55 | 0.95 | 5.40 | 126008.37 | 22936.02 | 25.89 |
| 2024-07-15 | 17.85 | 17.60 | -0.33 | -1.84 | 67500.23 | 11901.97 | 13.87 |
| 2024-07-12 | 17.95 | 17.93 | 0.01 | 0.06 | 127578.85 | 22903.31 | 26.22 |
| 2024-07-11 | 17.50 | 17.92 | 0.78 | 4.55 | 180028.18 | 32281.34 | 37.00 |
| 2024-07-10 | 15.10 | 17.14 | 1.87 | 12.25 | 157840.31 | 26835.49 | 32.44 |
| 2024-07-09 | 14.54 | 15.27 | 0.75 | 5.17 | 43417.25 | 6479.95 | 8.92 |
| 2024-07-08 | 15.07 | 14.52 | -0.58 | -3.84 | 37072.62 | 5460.70 | 7.62 |
| 2024-07-05 | 15.07 | 15.10 | 0.04 | 0.27 | 43799.33 | 6531.64 | 9.00 |
| 2024-07-04 | 15.51 | 15.06 | -0.55 | -3.52 | 31271.16 | 4813.55 | 6.84 |
| 2024-07-03 | 16.19 | 15.61 | -0.66 | -4.06 | 44311.69 | 6966.39 | 9.69 |
| 2024-07-02 | 16.68 | 16.27 | -0.43 | -2.58 | 34294.37 | 5622.92 | 7.50 |
| 2024-07-01 | 16.83 | 16.70 | -0.27 | -1.59 | 36842.78 | 6127.80 | 8.06 |
| 2024-06-28 | 16.50 | 16.97 | 0.47 | 2.85 | 54006.56 | 9200.44 | 11.81 |
| 2024-06-27 | 16.70 | 16.50 | -0.34 | -2.02 | 40053.74 | 6730.77 | 8.76 |
| 2024-06-26 | 16.27 | 16.84 | 0.65 | 4.02 | 45827.26 | 7603.63 | 10.02 |
| 2024-06-25 | 16.50 | 16.19 | -0.31 | -1.88 | 46125.27 | 7508.98 | 10.09 |
| 2024-06-24 | 17.00 | 16.50 | -0.97 | -5.55 | 54817.75 | 9311.88 | 11.99 |
| 2024-06-21 | 18.06 | 17.47 | -0.62 | -3.43 | 45932.79 | 8084.90 | 10.05 |
| 2024-06-20 | 19.00 | 18.09 | -1.02 | -5.34 | 74640.45 | 13720.10 | 16.32 |
| 2024-06-19 | 19.82 | 19.11 | -0.72 | -3.63 | 79581.22 | 15319.46 | 17.40 |
| 2024-06-18 | 19.46 | 19.83 | 0.43 | 2.22 | 100165.16 | 19614.85 | 21.91 |
| 2024-06-17 | 19.30 | 19.40 | 0.24 | 1.25 | 81489.72 | 15715.37 | 17.82 |
| 2024-06-14 | 19.19 | 19.16 | -0.71 | -3.57 | 83528.24 | 15980.23 | 18.27 |
| 2024-06-13 | 18.70 | 19.87 | 1.22 | 6.54 | 139562.68 | 27048.88 | 30.52 |
| 2024-06-12 | 18.80 | 18.65 | -0.44 | -2.31 | 81604.16 | 15343.51 | 17.85 |
| 2024-06-11 | 19.00 | 19.09 | -0.29 | -1.50 | 99001.47 | 18417.76 | 21.65 |
| 2024-06-07 | 19.39 | 19.38 | -0.70 | -3.49 | 142179.91 | 27997.28 | 31.09 |
| 2024-06-06 | 18.66 | 20.08 | 1.38 | 7.38 | 186563.96 | 36243.40 | 40.80 |
| 2024-06-05 | 18.78 | 18.70 | -0.51 | -2.66 | 118643.59 | 22471.73 | 25.95 |
| 2024-06-04 | 18.98 | 19.21 | -0.09 | -0.47 | 129867.64 | 24952.46 | 28.40 |
| 2024-06-03 | 18.16 | 19.36 | 0.91 | 4.93 | 141011.38 | 26571.12 | 30.84 |
| 2024-05-31 | 17.60 | 18.45 | 0.95 | 5.43 | 129243.72 | 23749.94 | 28.26 |
| 2024-05-30 | 17.60 | 17.50 | -0.42 | -2.34 | 69750.84 | 12258.10 | 15.25 |
| 2024-05-29 | 17.25 | 17.92 | 0.37 | 2.11 | 99199.79 | 17439.60 | 21.69 |
| 2024-05-28 | 16.46 | 17.55 | 0.87 | 5.22 | 95012.20 | 16231.42 | 20.78 |
| 2024-05-27 | 17.23 | 16.68 | -0.22 | -1.30 | 59953.80 | 9896.84 | 13.11 |
| 2024-05-24 | 17.56 | 16.90 | -0.89 | -5.00 | 90080.57 | 15405.15 | 19.70 |
| 2024-05-23 | 17.40 | 17.79 | 0.30 | 1.72 | 134540.67 | 24226.81 | 29.42 |
| 2024-05-22 | 16.86 | 17.49 | 0.49 | 2.88 | 83080.46 | 14364.05 | 18.17 |
| 2024-05-21 | 16.68 | 17.00 | 0.31 | 1.86 | 56190.25 | 9470.31 | 12.29 |
| 2024-05-20 | 16.60 | 16.69 | 0.01 | 0.06 | 41105.00 | 6838.70 | 8.99 |
| 2024-05-17 | 16.00 | 16.68 | 0.62 | 3.86 | 54106.79 | 8902.38 | 11.83 |
| 2024-05-16 | 15.82 | 16.06 | 0.24 | 1.52 | 25820.00 | 4156.13 | 5.65 |
| 2024-05-15 | 15.90 | 15.82 | -0.24 | -1.49 | 26032.82 | 4181.01 | 5.69 |
| 2024-05-14 | 16.06 | 16.06 | 0.26 | 1.65 | 27835.61 | 4486.67 | 6.09 |
日K线
周K线
月K线
