德新科技(603032)股票信息
| 股票代码 | 603032 |
| 股票名称 | 德新科技 |
| 最新价/元 | 16.54 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 2.04 |
| 买入/元 | 16.54 |
| 卖出/元 | 16.55 |
| 昨收/元 | 16.21 |
| 今开/元 | 16.26 |
| 最高/元 | 17.28 |
| 最低/元 | 16.01 |
| 成交量/手 | 119466.78 |
| 成交额/万 | 19871.76 |
| 股净值/元 | 35.19 |
| 市净率 | 3.08 |
| 总市值/万 | 387124.32 |
| 流通值/万 | 380615.17 |
| 换手率/% | 5.19 |
| 入市日期 | 2017-01-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
德新科技(603032)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.26 | 16.54 | 0.33 | 2.04 | 119466.78 | 19871.76 | 5.19 |
| 2024-10-10 | 16.50 | 16.21 | -0.88 | -5.15 | 107227.48 | 17589.97 | 4.66 |
| 2024-10-09 | 18.50 | 17.09 | -1.90 | -10.01 | 141498.52 | 24762.59 | 6.15 |
| 2024-10-08 | 19.06 | 18.99 | 1.66 | 9.58 | 207379.07 | 38580.33 | 9.01 |
| 2024-09-30 | 16.70 | 17.33 | 1.57 | 9.96 | 201550.54 | 33883.73 | 8.76 |
| 2024-09-27 | 14.90 | 15.76 | 0.91 | 6.13 | 126821.00 | 19818.04 | 5.51 |
| 2024-09-26 | 14.42 | 14.85 | 0.21 | 1.43 | 109297.64 | 16007.60 | 4.75 |
| 2024-09-25 | 14.33 | 14.64 | 0.23 | 1.60 | 156132.36 | 22843.54 | 6.78 |
| 2024-09-24 | 13.79 | 14.41 | 0.68 | 4.95 | 150245.24 | 21150.65 | 6.53 |
| 2024-09-23 | 14.08 | 13.73 | -0.20 | -1.44 | 75169.00 | 10376.81 | 3.27 |
| 2024-09-20 | 13.79 | 13.93 | 0.02 | 0.14 | 93910.40 | 12976.00 | 4.08 |
| 2024-09-19 | 13.74 | 13.91 | 0.09 | 0.65 | 109587.91 | 15171.86 | 4.76 |
| 2024-09-18 | 14.50 | 13.82 | -0.64 | -4.43 | 123550.41 | 17152.68 | 5.37 |
| 2024-09-13 | 14.70 | 14.46 | -0.12 | -0.82 | 136981.26 | 19903.88 | 5.95 |
| 2024-09-12 | 15.19 | 14.58 | -0.83 | -5.39 | 247328.02 | 36236.53 | 10.75 |
| 2024-09-11 | 13.99 | 15.41 | 1.40 | 9.99 | 277573.82 | 40594.82 | 12.06 |
| 2024-09-10 | 12.88 | 14.01 | 1.27 | 9.97 | 231371.59 | 32018.31 | 10.05 |
| 2024-09-09 | 12.66 | 12.74 | -0.06 | -0.47 | 40979.40 | 5191.51 | 1.78 |
| 2024-09-06 | 13.42 | 12.80 | -0.61 | -4.55 | 80546.76 | 10569.03 | 3.50 |
| 2024-09-05 | 13.37 | 13.41 | -0.14 | -1.03 | 81817.76 | 10959.26 | 3.56 |
| 2024-09-04 | 13.14 | 13.55 | 0.41 | 3.12 | 119650.56 | 16003.75 | 5.20 |
| 2024-09-03 | 12.69 | 13.14 | 0.45 | 3.55 | 75273.00 | 9825.76 | 3.27 |
| 2024-09-02 | 13.10 | 12.69 | -0.36 | -2.76 | 57285.00 | 7399.10 | 2.49 |
| 2024-08-30 | 12.72 | 13.05 | 0.25 | 1.95 | 72145.80 | 9362.79 | 3.14 |
| 2024-08-29 | 12.47 | 12.80 | 0.22 | 1.75 | 61852.60 | 7877.90 | 2.69 |
| 2024-08-28 | 12.78 | 12.58 | -0.20 | -1.57 | 46642.04 | 5866.74 | 2.03 |
| 2024-08-27 | 13.14 | 12.78 | -0.37 | -2.81 | 104614.25 | 13400.36 | 4.55 |
| 2024-08-26 | 12.05 | 13.15 | 1.20 | 10.04 | 52894.38 | 6885.63 | 2.30 |
| 2024-08-23 | 12.39 | 11.95 | -0.56 | -4.48 | 85800.17 | 10383.14 | 3.73 |
| 2024-08-22 | 13.60 | 12.51 | -1.08 | -7.95 | 112554.70 | 14843.52 | 4.89 |
| 2024-08-21 | 13.15 | 13.59 | 0.54 | 4.14 | 105418.00 | 14216.63 | 4.58 |
| 2024-08-20 | 12.94 | 13.05 | 0.10 | 0.77 | 35686.80 | 4629.27 | 1.55 |
| 2024-08-19 | 12.99 | 12.95 | -0.10 | -0.77 | 47949.60 | 6191.52 | 2.08 |
| 2024-08-16 | 13.45 | 13.05 | -0.25 | -1.88 | 41157.87 | 5445.94 | 1.79 |
| 2024-08-15 | 13.07 | 13.30 | 0.12 | 0.91 | 52783.80 | 6968.80 | 2.29 |
| 2024-08-14 | 13.31 | 13.18 | -0.21 | -1.57 | 48470.20 | 6447.96 | 2.11 |
| 2024-08-13 | 13.18 | 13.39 | 0.16 | 1.21 | 61433.60 | 8157.70 | 2.67 |
| 2024-08-12 | 13.10 | 13.23 | 0.01 | 0.08 | 44108.60 | 5814.63 | 1.92 |
| 2024-08-09 | 13.56 | 13.22 | -0.41 | -3.01 | 57091.06 | 7673.06 | 2.48 |
| 2024-08-08 | 13.53 | 13.63 | 0.17 | 1.26 | 84852.26 | 11477.48 | 3.69 |
| 2024-08-07 | 13.81 | 13.46 | -0.41 | -2.96 | 82686.37 | 11226.54 | 3.59 |
| 2024-08-06 | 13.87 | 13.87 | 0.00 | 0.00 | 133444.59 | 18506.32 | 5.80 |
| 2024-08-05 | 15.28 | 13.87 | -1.54 | -9.99 | 201142.27 | 28886.98 | 8.74 |
| 2024-08-02 | 13.89 | 15.41 | 1.40 | 9.99 | 190361.84 | 28377.34 | 8.27 |
| 2024-08-01 | 13.88 | 14.01 | 0.34 | 2.49 | 187258.94 | 26223.97 | 8.14 |
| 2024-07-31 | 12.30 | 13.67 | 1.24 | 9.98 | 121785.78 | 16020.61 | 5.29 |
| 2024-07-30 | 12.40 | 12.43 | -0.06 | -0.48 | 49010.80 | 6140.95 | 2.13 |
| 2024-07-29 | 12.55 | 12.49 | 0.10 | 0.81 | 61292.20 | 7612.07 | 2.66 |
| 2024-07-26 | 12.10 | 12.39 | 0.20 | 1.64 | 55294.68 | 6810.64 | 2.40 |
| 2024-07-25 | 12.05 | 12.19 | 0.09 | 0.74 | 67314.21 | 8260.22 | 2.93 |
| 2024-07-24 | 12.30 | 12.10 | -0.25 | -2.02 | 68726.60 | 8356.80 | 2.99 |
| 2024-07-23 | 12.63 | 12.35 | -0.28 | -2.22 | 58647.60 | 7349.05 | 2.55 |
| 2024-07-22 | 12.80 | 12.63 | -0.17 | -1.33 | 79736.30 | 10139.58 | 3.47 |
| 2024-07-19 | 12.16 | 12.80 | 0.58 | 4.75 | 144142.90 | 18404.15 | 6.26 |
| 2024-07-18 | 12.20 | 12.22 | -0.25 | -2.01 | 89314.00 | 10782.79 | 3.88 |
| 2024-07-17 | 12.39 | 12.47 | 0.07 | 0.57 | 93173.70 | 11647.52 | 4.05 |
| 2024-07-16 | 12.50 | 12.40 | 0.07 | 0.57 | 95822.01 | 11875.77 | 4.16 |
| 2024-07-15 | 13.00 | 12.33 | -0.62 | -4.79 | 190886.30 | 24367.19 | 8.30 |
| 2024-07-12 | 11.78 | 12.95 | 1.18 | 10.03 | 134187.00 | 16627.32 | 5.83 |
| 2024-07-11 | 11.05 | 11.77 | 1.07 | 10.00 | 67974.60 | 7716.87 | 2.95 |
| 2024-07-10 | 10.64 | 10.70 | 0.08 | 0.75 | 53409.98 | 5789.89 | 2.32 |
| 2024-07-09 | 10.76 | 10.62 | -0.10 | -0.93 | 36720.81 | 3866.59 | 1.60 |
| 2024-07-08 | 10.99 | 10.72 | -0.30 | -2.72 | 30612.20 | 3300.93 | 1.33 |
| 2024-07-05 | 10.92 | 11.02 | 0.10 | 0.92 | 30981.62 | 3386.68 | 1.35 |
| 2024-07-04 | 11.37 | 10.92 | -0.44 | -3.87 | 34704.40 | 3850.17 | 1.51 |
| 2024-07-03 | 11.39 | 11.36 | -0.03 | -0.26 | 27671.00 | 3153.78 | 1.20 |
| 2024-07-02 | 11.28 | 11.39 | 0.03 | 0.26 | 31345.02 | 3575.16 | 1.36 |
| 2024-07-01 | 11.48 | 11.36 | -0.07 | -0.61 | 36385.00 | 4101.05 | 1.58 |
| 2024-06-28 | 11.35 | 11.43 | 0.02 | 0.18 | 39831.60 | 4596.28 | 1.73 |
| 2024-06-27 | 11.46 | 11.41 | -0.15 | -1.30 | 54334.00 | 6253.87 | 2.36 |
| 2024-06-26 | 10.90 | 11.56 | 0.66 | 6.06 | 82247.40 | 9296.69 | 3.57 |
| 2024-06-25 | 10.84 | 10.90 | 0.05 | 0.46 | 44519.20 | 4842.90 | 1.93 |
| 2024-06-24 | 11.24 | 10.85 | -0.45 | -3.98 | 56486.20 | 6168.00 | 2.45 |
| 2024-06-21 | 11.55 | 11.30 | -0.25 | -2.17 | 43069.00 | 4885.83 | 1.87 |
| 2024-06-20 | 12.20 | 11.55 | -0.65 | -5.33 | 66651.60 | 7822.91 | 2.90 |
| 2024-06-19 | 12.62 | 12.20 | -0.42 | -3.33 | 43827.42 | 5414.05 | 1.90 |
| 2024-06-18 | 12.80 | 12.62 | -0.17 | -1.33 | 48022.40 | 6098.43 | 2.09 |
| 2024-06-17 | 13.06 | 12.79 | -0.24 | -1.84 | 37123.37 | 4774.95 | 1.61 |
| 2024-06-14 | 13.10 | 13.03 | -0.15 | -1.14 | 38856.95 | 5062.53 | 1.69 |
| 2024-06-13 | 13.25 | 13.18 | -0.08 | -0.60 | 35521.28 | 4701.69 | 1.54 |
| 2024-06-12 | 12.95 | 13.26 | 0.28 | 2.16 | 43321.17 | 5700.10 | 1.88 |
| 2024-06-11 | 12.80 | 12.98 | 0.18 | 1.41 | 44207.20 | 5669.82 | 1.92 |
| 2024-06-07 | 12.56 | 12.80 | 0.34 | 2.73 | 56187.07 | 7138.62 | 2.44 |
| 2024-06-06 | 13.35 | 12.46 | -0.95 | -7.08 | 87205.28 | 11127.98 | 3.79 |
| 2024-06-05 | 13.69 | 13.41 | -0.32 | -2.33 | 40478.77 | 5487.38 | 1.76 |
| 2024-06-04 | 14.04 | 13.73 | -0.40 | -2.83 | 58044.04 | 7949.40 | 2.52 |
| 2024-06-03 | 14.53 | 14.13 | -0.40 | -2.75 | 43922.87 | 6230.55 | 1.91 |
| 2024-05-31 | 14.74 | 14.53 | -0.14 | -0.95 | 31971.80 | 4656.20 | 1.39 |
| 2024-05-30 | 14.92 | 14.67 | -0.22 | -1.48 | 29448.82 | 4345.73 | 1.28 |
| 2024-05-29 | 14.98 | 14.89 | 0.24 | 1.64 | 45437.27 | 6813.94 | 1.97 |
| 2024-05-28 | 15.06 | 14.65 | -0.45 | -2.98 | 37740.07 | 5584.63 | 1.64 |
| 2024-05-27 | 15.11 | 15.10 | -0.05 | -0.33 | 49040.81 | 7275.22 | 2.13 |
| 2024-05-24 | 15.39 | 15.15 | -0.35 | -2.26 | 37971.36 | 5805.89 | 1.65 |
| 2024-05-23 | 16.10 | 15.50 | -0.64 | -3.97 | 56396.40 | 8840.26 | 2.45 |
| 2024-05-22 | 15.90 | 16.14 | 0.27 | 1.70 | 46322.80 | 7441.27 | 2.01 |
| 2024-05-21 | 16.36 | 15.87 | -0.49 | -3.00 | 48281.81 | 7730.14 | 2.10 |
| 2024-05-20 | 16.09 | 16.36 | 0.51 | 3.22 | 72666.56 | 11815.02 | 3.16 |
| 2024-05-17 | 15.97 | 15.85 | -0.09 | -0.57 | 60681.20 | 9500.29 | 2.64 |
| 2024-05-16 | 16.26 | 15.94 | -0.32 | -1.97 | 46518.68 | 7512.37 | 2.02 |
| 2024-05-15 | 16.41 | 16.26 | -0.10 | -0.61 | 29946.18 | 4888.71 | 1.30 |
日K线
周K线
月K线
