迪贝电气(603320)股票信息
| 股票代码 | 603320 |
| 股票名称 | 迪贝电气 |
| 最新价/元 | 13.87 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.93 |
| 买入/元 | 13.80 |
| 卖出/元 | 13.87 |
| 昨收/元 | 14.00 |
| 今开/元 | 14.00 |
| 最高/元 | 14.17 |
| 最低/元 | 13.66 |
| 成交量/手 | 31703.31 |
| 成交额/万 | 4401.77 |
| 股净值/元 | 43.34 |
| 市净率 | 2.28 |
| 总市值/万 | 183642.81 |
| 流通值/万 | 183642.81 |
| 换手率/% | 2.39 |
| 入市日期 | 2017-05-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
迪贝电气(603320)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 | 14.00 | 13.87 | -0.13 | -0.93 | 31703.31 | 4401.77 | 2.39 |
| 2024-10-10 | 13.94 | 14.00 | -0.09 | -0.64 | 45234.36 | 6363.31 | 3.42 |
| 2024-10-09 | 15.33 | 14.09 | -1.57 | -10.03 | 74222.06 | 10722.74 | 5.61 |
| 2024-10-08 | 15.83 | 15.66 | 1.26 | 8.75 | 133154.18 | 20531.38 | 10.06 |
| 2024-09-30 | 13.80 | 14.40 | 1.06 | 7.95 | 88216.21 | 12350.81 | 6.66 |
| 2024-09-27 | 12.92 | 13.34 | 0.50 | 3.89 | 35861.30 | 4711.46 | 2.71 |
| 2024-09-26 | 12.53 | 12.84 | 0.31 | 2.47 | 23531.69 | 2988.97 | 1.78 |
| 2024-09-25 | 12.62 | 12.53 | 0.06 | 0.48 | 24943.19 | 3166.88 | 1.88 |
| 2024-09-24 | 12.08 | 12.47 | 0.38 | 3.14 | 19221.00 | 2363.70 | 1.45 |
| 2024-09-23 | 12.06 | 12.09 | -0.07 | -0.58 | 11211.09 | 1359.58 | 0.85 |
| 2024-09-20 | 12.40 | 12.16 | -0.23 | -1.86 | 14679.20 | 1792.11 | 1.11 |
| 2024-09-19 | 12.31 | 12.39 | 0.22 | 1.81 | 14202.10 | 1752.50 | 1.07 |
| 2024-09-18 | 12.29 | 12.17 | -0.15 | -1.22 | 14610.05 | 1769.61 | 1.10 |
| 2024-09-13 | 12.50 | 12.32 | -0.23 | -1.83 | 14098.02 | 1751.85 | 1.06 |
| 2024-09-12 | 12.55 | 12.55 | -0.17 | -1.34 | 13958.19 | 1764.76 | 1.05 |
| 2024-09-11 | 12.67 | 12.72 | -0.07 | -0.55 | 13507.20 | 1720.30 | 1.02 |
| 2024-09-10 | 12.80 | 12.79 | 0.08 | 0.63 | 22153.59 | 2834.77 | 1.67 |
| 2024-09-09 | 12.68 | 12.71 | -0.07 | -0.55 | 17753.30 | 2248.73 | 1.34 |
| 2024-09-06 | 13.08 | 12.78 | -0.36 | -2.74 | 32909.00 | 4270.64 | 2.49 |
| 2024-09-05 | 12.77 | 13.14 | 0.47 | 3.71 | 47809.58 | 6234.90 | 3.61 |
| 2024-09-04 | 12.71 | 12.67 | -0.12 | -0.94 | 13636.00 | 1733.64 | 1.03 |
| 2024-09-03 | 12.70 | 12.79 | 0.09 | 0.71 | 13890.98 | 1774.87 | 1.05 |
| 2024-09-02 | 12.71 | 12.70 | -0.04 | -0.31 | 24509.97 | 3125.94 | 1.85 |
| 2024-08-30 | 12.51 | 12.74 | 0.25 | 2.00 | 22968.00 | 2922.73 | 1.73 |
| 2024-08-29 | 12.23 | 12.49 | 0.26 | 2.13 | 19161.31 | 2368.13 | 1.45 |
| 2024-08-28 | 11.85 | 12.23 | 0.08 | 0.66 | 19709.00 | 2412.69 | 1.49 |
| 2024-08-27 | 12.18 | 12.15 | -0.15 | -1.22 | 18237.00 | 2226.88 | 1.38 |
| 2024-08-26 | 12.13 | 12.30 | 0.14 | 1.15 | 23460.60 | 2875.10 | 1.77 |
| 2024-08-23 | 12.85 | 12.16 | -0.37 | -2.95 | 45295.00 | 5550.89 | 3.42 |
| 2024-08-22 | 12.80 | 12.53 | -0.36 | -2.79 | 26112.05 | 3309.58 | 1.97 |
| 2024-08-21 | 12.79 | 12.89 | 0.10 | 0.78 | 16200.91 | 2082.09 | 1.22 |
| 2024-08-20 | 13.01 | 12.79 | -0.26 | -1.99 | 19684.56 | 2527.24 | 1.49 |
| 2024-08-19 | 13.05 | 13.05 | 0.00 | 0.00 | 24373.60 | 3173.25 | 1.84 |
| 2024-08-16 | 13.18 | 13.05 | -0.10 | -0.76 | 22748.68 | 2994.67 | 1.72 |
| 2024-08-15 | 13.38 | 13.15 | -0.27 | -2.01 | 33306.00 | 4382.55 | 2.52 |
| 2024-08-14 | 13.31 | 13.42 | 0.12 | 0.90 | 26374.00 | 3525.71 | 1.99 |
| 2024-08-13 | 13.06 | 13.30 | 0.20 | 1.53 | 21274.00 | 2803.20 | 1.61 |
| 2024-08-12 | 13.09 | 13.10 | 0.01 | 0.08 | 18744.00 | 2441.95 | 1.42 |
| 2024-08-09 | 13.06 | 13.09 | 0.11 | 0.85 | 19542.60 | 2561.40 | 1.48 |
| 2024-08-08 | 12.92 | 12.98 | -0.08 | -0.61 | 35506.35 | 4559.01 | 2.68 |
| 2024-08-07 | 13.10 | 13.06 | -0.08 | -0.61 | 19416.35 | 2545.77 | 1.47 |
| 2024-08-06 | 13.12 | 13.14 | 0.18 | 1.39 | 27554.00 | 3601.27 | 2.08 |
| 2024-08-05 | 13.38 | 12.96 | -0.63 | -4.64 | 42164.61 | 5576.29 | 3.18 |
| 2024-08-02 | 14.01 | 13.59 | -0.69 | -4.83 | 57742.80 | 7962.08 | 4.36 |
| 2024-08-01 | 13.49 | 14.28 | 0.65 | 4.77 | 73147.75 | 10233.82 | 5.63 |
| 2024-07-31 | 13.10 | 13.63 | 0.41 | 3.10 | 45673.95 | 6124.66 | 3.51 |
| 2024-07-30 | 13.00 | 13.22 | 0.23 | 1.77 | 43314.20 | 5709.34 | 3.33 |
| 2024-07-29 | 13.10 | 12.99 | -0.18 | -1.37 | 37758.34 | 4899.66 | 2.90 |
| 2024-07-26 | 12.76 | 13.17 | 0.38 | 2.97 | 51667.09 | 6782.89 | 3.97 |
| 2024-07-25 | 12.69 | 12.79 | 0.08 | 0.63 | 51044.38 | 6423.29 | 3.93 |
| 2024-07-24 | 13.01 | 12.71 | -0.47 | -3.57 | 55509.95 | 7157.63 | 4.27 |
| 2024-07-23 | 13.83 | 13.18 | -0.17 | -1.27 | 57103.04 | 7713.13 | 4.39 |
| 2024-07-22 | 13.43 | 13.35 | -0.07 | -0.52 | 39361.84 | 5231.24 | 3.03 |
| 2024-07-19 | 13.30 | 13.42 | -0.13 | -0.96 | 56589.41 | 7587.16 | 4.35 |
| 2024-07-18 | 13.71 | 13.55 | -0.60 | -4.24 | 99875.87 | 13339.88 | 7.68 |
| 2024-07-17 | 15.52 | 14.15 | -1.57 | -9.99 | 117398.34 | 17224.61 | 9.03 |
| 2024-07-16 | 15.50 | 15.72 | -0.08 | -0.51 | 80631.93 | 12646.08 | 6.20 |
| 2024-07-15 | 16.57 | 15.80 | -0.85 | -5.11 | 115002.10 | 18347.50 | 8.84 |
| 2024-07-12 | 17.22 | 16.65 | -0.18 | -1.07 | 182364.69 | 31539.24 | 14.02 |
| 2024-07-11 | 15.35 | 16.83 | 1.53 | 10.00 | 106573.03 | 17030.74 | 8.20 |
| 2024-07-10 | 15.28 | 15.30 | -0.35 | -2.24 | 83078.46 | 12719.83 | 6.39 |
| 2024-07-09 | 15.45 | 15.65 | 0.07 | 0.45 | 119780.40 | 18311.55 | 9.21 |
| 2024-07-08 | 14.52 | 15.58 | 0.88 | 5.99 | 143999.98 | 21788.56 | 11.07 |
| 2024-07-05 | 14.70 | 14.70 | 0.14 | 0.96 | 168329.85 | 25333.18 | 12.95 |
| 2024-07-04 | 14.56 | 14.56 | 1.32 | 9.97 | 97281.95 | 14045.94 | 7.48 |
| 2024-07-03 | 13.60 | 13.24 | -0.51 | -3.71 | 24911.00 | 3324.15 | 1.92 |
| 2024-07-02 | 14.10 | 13.75 | -0.41 | -2.90 | 38683.60 | 5344.71 | 2.97 |
| 2024-07-01 | 14.01 | 14.16 | 0.02 | 0.14 | 38016.00 | 5381.17 | 2.92 |
| 2024-06-28 | 13.56 | 14.14 | 0.61 | 4.51 | 34700.30 | 4882.80 | 2.67 |
| 2024-06-27 | 13.81 | 13.53 | -0.37 | -2.66 | 19850.60 | 2737.29 | 1.53 |
| 2024-06-26 | 13.50 | 13.90 | 0.28 | 2.06 | 24217.00 | 3301.52 | 1.86 |
| 2024-06-25 | 13.50 | 13.62 | -0.03 | -0.22 | 37202.00 | 5125.13 | 2.86 |
| 2024-06-24 | 14.33 | 13.65 | -0.95 | -6.51 | 47113.30 | 6577.90 | 3.62 |
| 2024-06-21 | 14.03 | 14.60 | 0.43 | 3.04 | 59989.10 | 8533.21 | 4.61 |
| 2024-06-20 | 14.50 | 14.17 | -0.33 | -2.28 | 37335.57 | 5325.45 | 2.87 |
| 2024-06-19 | 14.83 | 14.50 | -0.43 | -2.88 | 52619.85 | 7692.46 | 4.05 |
| 2024-06-18 | 14.87 | 14.93 | 0.05 | 0.34 | 79682.37 | 11733.83 | 6.13 |
| 2024-06-17 | 14.65 | 14.88 | 0.06 | 0.41 | 88146.95 | 12855.31 | 6.78 |
| 2024-06-14 | 15.88 | 14.82 | -0.60 | -3.89 | 125703.92 | 19268.69 | 9.67 |
| 2024-06-13 | 14.26 | 15.42 | 1.40 | 9.99 | 90744.02 | 13377.95 | 6.98 |
| 2024-06-12 | 13.72 | 14.02 | 0.34 | 2.49 | 66058.25 | 9253.56 | 5.08 |
| 2024-06-11 | 14.04 | 13.68 | 0.37 | 2.78 | 65687.80 | 9113.67 | 5.05 |
| 2024-06-07 | 12.60 | 13.31 | 1.21 | 10.00 | 24567.30 | 3157.42 | 1.89 |
| 2024-06-06 | 12.99 | 12.10 | -0.90 | -6.92 | 24633.25 | 3040.63 | 1.89 |
| 2024-06-05 | 13.38 | 13.00 | -0.56 | -4.13 | 22333.00 | 2928.67 | 1.72 |
| 2024-06-04 | 13.61 | 13.56 | -0.14 | -1.02 | 25024.50 | 3349.27 | 1.92 |
| 2024-06-03 | 14.12 | 13.70 | -0.28 | -2.00 | 33572.20 | 4712.49 | 2.58 |
| 2024-05-31 | 13.99 | 13.98 | 0.11 | 0.79 | 11289.10 | 1571.99 | 0.87 |
| 2024-05-30 | 14.00 | 13.87 | -0.17 | -1.21 | 14494.00 | 2014.78 | 1.11 |
| 2024-05-29 | 14.30 | 14.04 | -0.28 | -1.96 | 22465.11 | 3166.05 | 1.73 |
| 2024-05-28 | 14.01 | 14.32 | 0.32 | 2.29 | 27611.80 | 3938.79 | 2.12 |
| 2024-05-27 | 13.95 | 14.00 | 0.19 | 1.38 | 15588.70 | 2160.18 | 1.20 |
| 2024-05-24 | 13.87 | 13.91 | 0.08 | 0.58 | 12928.60 | 1798.14 | 0.99 |
| 2024-05-23 | 13.88 | 13.83 | -0.13 | -0.93 | 14701.20 | 2039.33 | 1.13 |
| 2024-05-22 | 14.19 | 13.96 | -0.14 | -0.99 | 15965.20 | 2227.10 | 1.23 |
| 2024-05-21 | 14.19 | 14.10 | -0.16 | -1.12 | 25031.60 | 3513.96 | 1.93 |
| 2024-05-20 | 14.06 | 14.26 | 0.30 | 2.15 | 39073.90 | 5647.68 | 3.01 |
| 2024-05-17 | 13.84 | 13.96 | 0.13 | 0.94 | 12424.20 | 1723.94 | 0.96 |
| 2024-05-16 | 13.88 | 13.83 | -0.06 | -0.43 | 18332.00 | 2544.47 | 1.41 |
| 2024-05-15 | 14.12 | 13.89 | -0.23 | -1.63 | 19182.00 | 2702.02 | 1.48 |
日K线
周K线
月K线
