德邦股份(603056)股票信息
| 股票代码 | 603056 |
| 股票名称 | 德邦股份 |
| 最新价/元 | 14.39 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 1.55 |
| 买入/元 | 14.38 |
| 卖出/元 | 14.39 |
| 昨收/元 | 14.17 |
| 今开/元 | 14.17 |
| 最高/元 | 14.78 |
| 最低/元 | 14.08 |
| 成交量/手 | 181085.46 |
| 成交额/万 | 26076.94 |
| 股净值/元 | 19.45 |
| 市净率 | 1.88 |
| 总市值/万 | 1477788.63 |
| 流通值/万 | 1477788.63 |
| 换手率/% | 1.76 |
| 入市日期 | 2018-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
德邦股份(603056)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 | 14.17 | 14.39 | 0.22 | 1.55 | 181085.46 | 26076.94 | 1.76 |
| 2024-10-10 | 14.11 | 14.17 | 0.26 | 1.87 | 170096.03 | 24443.96 | 1.66 |
| 2024-10-09 | 15.10 | 13.91 | -1.21 | -8.00 | 172666.00 | 24466.54 | 1.68 |
| 2024-10-08 | 16.80 | 15.12 | -0.15 | -0.98 | 222418.00 | 34528.34 | 2.17 |
| 2024-09-30 | 15.08 | 15.27 | 0.97 | 6.78 | 148075.01 | 22849.06 | 1.44 |
| 2024-09-27 | 14.08 | 14.30 | 0.62 | 4.53 | 64896.00 | 9294.52 | 0.63 |
| 2024-09-26 | 13.18 | 13.68 | 0.46 | 3.48 | 86211.00 | 11633.26 | 0.84 |
| 2024-09-25 | 13.52 | 13.22 | -0.30 | -2.22 | 106713.25 | 14346.63 | 1.04 |
| 2024-09-24 | 12.52 | 13.52 | 1.06 | 8.51 | 85966.89 | 11352.66 | 0.84 |
| 2024-09-23 | 12.40 | 12.46 | 0.06 | 0.48 | 36935.00 | 4614.08 | 0.36 |
| 2024-09-20 | 12.60 | 12.40 | -0.09 | -0.72 | 31800.90 | 3950.05 | 0.31 |
| 2024-09-19 | 12.17 | 12.49 | 0.43 | 3.57 | 59929.00 | 7430.94 | 0.58 |
| 2024-09-18 | 12.12 | 12.06 | -0.01 | -0.08 | 42566.00 | 5130.33 | 0.41 |
| 2024-09-13 | 12.24 | 12.07 | -0.17 | -1.39 | 25549.00 | 3110.57 | 0.25 |
| 2024-09-12 | 12.45 | 12.24 | -0.24 | -1.92 | 33395.00 | 4128.58 | 0.33 |
| 2024-09-11 | 12.53 | 12.48 | -0.05 | -0.40 | 23218.34 | 2907.09 | 0.23 |
| 2024-09-10 | 12.81 | 12.53 | -0.21 | -1.65 | 27956.00 | 3507.39 | 0.27 |
| 2024-09-09 | 12.80 | 12.74 | -0.12 | -0.93 | 29517.00 | 3782.97 | 0.29 |
| 2024-09-06 | 13.11 | 12.86 | -0.25 | -1.91 | 28510.00 | 3681.15 | 0.28 |
| 2024-09-05 | 13.20 | 13.11 | -0.09 | -0.68 | 29923.48 | 3928.80 | 0.29 |
| 2024-09-04 | 13.32 | 13.20 | -0.16 | -1.20 | 36616.00 | 4859.95 | 0.36 |
| 2024-09-03 | 13.35 | 13.36 | -0.04 | -0.30 | 50287.00 | 6720.33 | 0.49 |
| 2024-09-02 | 13.15 | 13.40 | 0.25 | 1.90 | 72920.00 | 9842.28 | 0.71 |
| 2024-08-30 | 12.76 | 13.15 | 0.36 | 2.82 | 53016.88 | 6971.41 | 0.52 |
| 2024-08-29 | 12.10 | 12.79 | 0.57 | 4.66 | 42820.99 | 5393.48 | 0.42 |
| 2024-08-28 | 12.10 | 12.22 | -0.20 | -1.61 | 25296.00 | 3087.57 | 0.25 |
| 2024-08-27 | 12.48 | 12.42 | -0.17 | -1.35 | 22654.00 | 2801.95 | 0.22 |
| 2024-08-26 | 12.65 | 12.59 | -0.06 | -0.47 | 23912.00 | 3006.93 | 0.23 |
| 2024-08-23 | 12.42 | 12.65 | 0.15 | 1.20 | 26044.91 | 3289.53 | 0.25 |
| 2024-08-22 | 12.81 | 12.50 | -0.32 | -2.50 | 30529.00 | 3844.00 | 0.30 |
| 2024-08-21 | 12.68 | 12.82 | 0.00 | 0.00 | 30559.00 | 3914.85 | 0.30 |
| 2024-08-20 | 13.21 | 12.82 | -0.35 | -2.66 | 52999.40 | 6840.83 | 0.52 |
| 2024-08-19 | 13.28 | 13.17 | -0.22 | -1.64 | 85652.27 | 11456.02 | 0.83 |
| 2024-08-16 | 13.18 | 13.39 | 0.63 | 4.94 | 107462.00 | 14448.51 | 1.05 |
| 2024-08-15 | 12.72 | 12.76 | 0.04 | 0.31 | 26727.71 | 3407.29 | 0.26 |
| 2024-08-14 | 12.83 | 12.72 | -0.10 | -0.78 | 18973.00 | 2408.53 | 0.18 |
| 2024-08-13 | 12.68 | 12.82 | 0.10 | 0.79 | 27289.00 | 3464.73 | 0.27 |
| 2024-08-12 | 12.75 | 12.72 | -0.08 | -0.63 | 21066.27 | 2680.86 | 0.21 |
| 2024-08-09 | 12.99 | 12.80 | -0.13 | -1.01 | 32865.00 | 4245.14 | 0.32 |
| 2024-08-08 | 12.71 | 12.93 | 0.30 | 2.38 | 40022.00 | 5121.27 | 0.39 |
| 2024-08-07 | 12.76 | 12.63 | -0.09 | -0.71 | 26986.18 | 3398.20 | 0.26 |
| 2024-08-06 | 12.55 | 12.72 | 0.29 | 2.33 | 38232.00 | 4829.02 | 0.37 |
| 2024-08-05 | 12.34 | 12.43 | -0.05 | -0.40 | 42203.00 | 5300.14 | 0.41 |
| 2024-08-02 | 12.44 | 12.48 | -0.04 | -0.32 | 33868.00 | 4252.27 | 0.33 |
| 2024-08-01 | 12.90 | 12.52 | -0.37 | -2.87 | 49496.99 | 6220.42 | 0.48 |
| 2024-07-31 | 12.23 | 12.89 | 0.70 | 5.74 | 54365.00 | 6860.82 | 0.53 |
| 2024-07-30 | 12.35 | 12.19 | -0.21 | -1.69 | 31415.00 | 3861.23 | 0.31 |
| 2024-07-29 | 12.34 | 12.40 | 0.04 | 0.32 | 29037.10 | 3595.65 | 0.28 |
| 2024-07-26 | 12.27 | 12.36 | 0.03 | 0.24 | 21100.00 | 2604.71 | 0.21 |
| 2024-07-25 | 12.45 | 12.33 | -0.12 | -0.96 | 27858.00 | 3448.80 | 0.27 |
| 2024-07-24 | 12.51 | 12.45 | -0.25 | -1.97 | 38332.00 | 4799.87 | 0.37 |
| 2024-07-23 | 13.01 | 12.70 | -0.09 | -0.70 | 55813.72 | 7174.75 | 0.54 |
| 2024-07-22 | 12.90 | 12.79 | -0.07 | -0.54 | 22080.00 | 2836.22 | 0.22 |
| 2024-07-19 | 12.96 | 12.86 | -0.12 | -0.92 | 23949.99 | 3076.97 | 0.23 |
| 2024-07-18 | 12.88 | 13.06 | 0.03 | 0.23 | 29609.90 | 3825.72 | 0.29 |
| 2024-07-17 | 12.88 | 13.03 | 0.09 | 0.70 | 30635.00 | 3963.58 | 0.30 |
| 2024-07-16 | 13.01 | 12.94 | -0.15 | -1.15 | 28440.75 | 3678.84 | 0.28 |
| 2024-07-15 | 13.10 | 13.09 | -0.04 | -0.31 | 28876.00 | 3796.26 | 0.28 |
| 2024-07-12 | 13.21 | 13.13 | -0.09 | -0.68 | 28927.03 | 3785.48 | 0.28 |
| 2024-07-11 | 12.89 | 13.22 | 0.55 | 4.34 | 64387.68 | 8463.03 | 0.63 |
| 2024-07-10 | 12.76 | 12.67 | -0.09 | -0.71 | 19833.00 | 2526.58 | 0.19 |
| 2024-07-09 | 12.58 | 12.76 | 0.18 | 1.43 | 33573.72 | 4243.44 | 0.33 |
| 2024-07-08 | 12.83 | 12.58 | -0.32 | -2.48 | 26927.26 | 3413.51 | 0.26 |
| 2024-07-05 | 12.62 | 12.90 | 0.29 | 2.30 | 37107.39 | 4715.16 | 0.36 |
| 2024-07-04 | 12.91 | 12.61 | -0.27 | -2.10 | 72312.68 | 9199.45 | 0.70 |
| 2024-07-03 | 13.17 | 12.88 | -0.34 | -2.57 | 70790.99 | 9100.41 | 0.69 |
| 2024-07-02 | 13.38 | 13.22 | -0.08 | -0.60 | 29801.00 | 3948.70 | 0.29 |
| 2024-07-01 | 13.15 | 13.30 | 0.20 | 1.53 | 34453.18 | 4556.16 | 0.34 |
| 2024-06-28 | 13.19 | 13.10 | -0.01 | -0.08 | 36070.00 | 4764.67 | 0.35 |
| 2024-06-27 | 13.26 | 13.11 | -0.17 | -1.28 | 30109.94 | 3953.11 | 0.29 |
| 2024-06-26 | 13.21 | 13.28 | 0.04 | 0.30 | 23506.87 | 3105.63 | 0.23 |
| 2024-06-25 | 13.18 | 13.24 | 0.09 | 0.68 | 27496.78 | 3656.96 | 0.27 |
| 2024-06-24 | 13.42 | 13.15 | -0.24 | -1.79 | 35490.24 | 4691.97 | 0.35 |
| 2024-06-21 | 13.36 | 13.39 | 0.04 | 0.30 | 30646.32 | 4103.48 | 0.30 |
| 2024-06-20 | 13.77 | 13.35 | -0.48 | -3.47 | 68366.00 | 9224.05 | 0.67 |
| 2024-06-19 | 14.01 | 13.83 | -0.18 | -1.29 | 37205.24 | 5145.18 | 0.36 |
| 2024-06-18 | 13.93 | 14.01 | 0.07 | 0.50 | 34874.24 | 4877.16 | 0.34 |
| 2024-06-17 | 13.82 | 13.94 | -0.02 | -0.14 | 36939.00 | 5149.99 | 0.36 |
| 2024-06-14 | 14.00 | 13.96 | -0.03 | -0.21 | 38992.20 | 5416.56 | 0.38 |
| 2024-06-13 | 14.44 | 13.99 | -0.41 | -2.85 | 65688.79 | 9212.39 | 0.64 |
| 2024-06-12 | 14.68 | 14.40 | -0.26 | -1.77 | 37590.00 | 5456.01 | 0.37 |
| 2024-06-11 | 14.70 | 14.66 | -0.10 | -0.68 | 25901.91 | 3803.35 | 0.25 |
| 2024-06-07 | 14.90 | 14.76 | -0.09 | -0.61 | 23981.13 | 3540.93 | 0.23 |
| 2024-06-06 | 15.04 | 14.85 | -0.06 | -0.40 | 32229.00 | 4799.40 | 0.31 |
| 2024-06-05 | 15.15 | 14.91 | -0.23 | -1.52 | 44049.00 | 6631.97 | 0.43 |
| 2024-06-04 | 14.89 | 15.14 | 0.22 | 1.48 | 34271.00 | 5124.64 | 0.33 |
| 2024-06-03 | 15.34 | 14.92 | -0.35 | -2.29 | 41576.11 | 6245.22 | 0.40 |
| 2024-05-31 | 15.39 | 15.27 | -0.07 | -0.46 | 20498.94 | 3154.40 | 0.20 |
| 2024-05-30 | 15.74 | 15.34 | -0.45 | -2.85 | 26096.00 | 4033.90 | 0.25 |
| 2024-05-29 | 15.74 | 15.79 | -0.03 | -0.19 | 28211.18 | 4473.46 | 0.27 |
| 2024-05-28 | 16.01 | 15.82 | -0.29 | -1.80 | 43109.27 | 6798.38 | 0.42 |
| 2024-05-27 | 15.57 | 16.11 | 0.61 | 3.94 | 49861.00 | 7947.19 | 0.49 |
| 2024-05-24 | 15.78 | 15.50 | -0.44 | -2.76 | 42829.00 | 6690.60 | 0.42 |
| 2024-05-23 | 16.13 | 15.94 | -0.18 | -1.12 | 46444.18 | 7366.87 | 0.45 |
| 2024-05-22 | 16.48 | 16.12 | -0.43 | -2.60 | 38602.11 | 6268.76 | 0.38 |
| 2024-05-21 | 16.15 | 16.55 | 0.37 | 2.29 | 67495.00 | 11119.43 | 0.66 |
| 2024-05-20 | 15.97 | 16.18 | 0.22 | 1.38 | 105592.18 | 17256.61 | 1.03 |
| 2024-05-17 | 15.68 | 15.96 | 0.32 | 2.05 | 75063.18 | 12052.46 | 0.73 |
| 2024-05-16 | 15.45 | 15.64 | 0.21 | 1.36 | 70995.18 | 11198.56 | 0.69 |
| 2024-05-15 | 15.65 | 15.43 | -0.22 | -1.41 | 60099.00 | 9287.66 | 0.59 |
日K线
周K线
月K线
