迪生力(603335)股票信息
| 股票代码 | 603335 |
| 股票名称 | 迪生力 |
| 最新价/元 | 4.50 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -5.06 |
| 买入/元 | 4.49 |
| 卖出/元 | 4.50 |
| 昨收/元 | 4.74 |
| 今开/元 | 4.69 |
| 最高/元 | 4.69 |
| 最低/元 | 4.41 |
| 成交量/手 | 89992.79 |
| 成交额/万 | 4095.54 |
| 股净值/元 | -12.86 |
| 市净率 | 5.00 |
| 总市值/万 | 192665.07 |
| 流通值/万 | 192665.07 |
| 换手率/% | 2.10 |
| 入市日期 | 2017-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
迪生力(603335)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 | 4.69 | 4.50 | -0.24 | -5.06 | 89992.79 | 4095.54 | 2.10 |
| 2024-10-10 | 4.88 | 4.74 | -0.38 | -7.42 | 186449.96 | 8906.49 | 4.35 |
| 2024-10-09 | 5.01 | 5.12 | 0.07 | 1.39 | 271637.63 | 13627.34 | 6.34 |
| 2024-10-08 | 5.35 | 5.05 | 0.16 | 3.27 | 230767.48 | 11688.10 | 5.39 |
| 2024-09-30 | 4.72 | 4.89 | 0.32 | 7.00 | 239889.75 | 11411.14 | 5.60 |
| 2024-09-27 | 4.46 | 4.57 | 0.11 | 2.47 | 131933.29 | 5972.29 | 3.08 |
| 2024-09-26 | 4.38 | 4.46 | 0.05 | 1.13 | 144458.28 | 6353.45 | 3.37 |
| 2024-09-25 | 4.50 | 4.41 | -0.05 | -1.12 | 257650.19 | 11520.55 | 6.02 |
| 2024-09-24 | 4.04 | 4.46 | 0.41 | 10.12 | 102617.64 | 4531.54 | 2.40 |
| 2024-09-23 | 3.99 | 4.05 | 0.02 | 0.50 | 28113.69 | 1131.41 | 0.66 |
| 2024-09-20 | 4.00 | 4.03 | 0.00 | 0.00 | 20562.47 | 826.68 | 0.48 |
| 2024-09-19 | 3.92 | 4.03 | 0.13 | 3.33 | 32699.84 | 1305.05 | 0.76 |
| 2024-09-18 | 3.92 | 3.90 | -0.02 | -0.51 | 28195.00 | 1090.88 | 0.66 |
| 2024-09-13 | 4.02 | 3.92 | -0.08 | -2.00 | 22983.00 | 907.47 | 0.54 |
| 2024-09-12 | 4.02 | 4.00 | -0.01 | -0.25 | 20447.00 | 823.87 | 0.48 |
| 2024-09-11 | 4.02 | 4.01 | -0.02 | -0.50 | 23273.00 | 936.37 | 0.54 |
| 2024-09-10 | 3.96 | 4.03 | 0.07 | 1.77 | 26201.26 | 1047.44 | 0.61 |
| 2024-09-09 | 3.92 | 3.96 | 0.00 | 0.00 | 20273.00 | 802.81 | 0.47 |
| 2024-09-06 | 4.05 | 3.96 | -0.07 | -1.74 | 22122.00 | 885.34 | 0.52 |
| 2024-09-05 | 4.00 | 4.03 | 0.03 | 0.75 | 22593.00 | 908.54 | 0.53 |
| 2024-09-04 | 3.99 | 4.00 | -0.03 | -0.74 | 26487.00 | 1056.27 | 0.62 |
| 2024-09-03 | 3.91 | 4.03 | 0.06 | 1.51 | 22044.00 | 879.82 | 0.51 |
| 2024-09-02 | 3.99 | 3.97 | 0.00 | 0.00 | 30838.17 | 1239.86 | 0.72 |
| 2024-08-30 | 3.97 | 3.97 | -0.01 | -0.25 | 39480.00 | 1575.09 | 0.92 |
| 2024-08-29 | 3.87 | 3.98 | 0.08 | 2.05 | 45056.00 | 1779.07 | 1.05 |
| 2024-08-28 | 3.80 | 3.90 | 0.10 | 2.63 | 52990.17 | 2080.00 | 1.24 |
| 2024-08-27 | 3.85 | 3.80 | -0.08 | -2.06 | 30040.08 | 1149.32 | 0.70 |
| 2024-08-26 | 3.85 | 3.88 | -0.04 | -1.02 | 53208.86 | 2065.72 | 1.24 |
| 2024-08-23 | 4.15 | 3.92 | 0.09 | 2.35 | 76878.45 | 3054.63 | 1.80 |
| 2024-08-22 | 3.92 | 3.83 | -0.09 | -2.30 | 27755.00 | 1074.35 | 0.65 |
| 2024-08-21 | 3.92 | 3.92 | -0.01 | -0.25 | 19196.38 | 753.01 | 0.45 |
| 2024-08-20 | 3.95 | 3.93 | -0.04 | -1.01 | 33925.50 | 1331.12 | 0.79 |
| 2024-08-19 | 4.03 | 3.97 | -0.02 | -0.50 | 54072.38 | 2195.03 | 1.26 |
| 2024-08-16 | 4.04 | 3.99 | -0.05 | -1.24 | 19197.11 | 771.23 | 0.45 |
| 2024-08-15 | 4.01 | 4.04 | 0.03 | 0.75 | 29422.00 | 1186.23 | 0.69 |
| 2024-08-14 | 4.03 | 4.01 | -0.01 | -0.25 | 22814.00 | 920.61 | 0.53 |
| 2024-08-13 | 3.94 | 4.02 | 0.03 | 0.75 | 39451.00 | 1567.27 | 0.92 |
| 2024-08-12 | 4.02 | 3.99 | -0.04 | -0.99 | 68281.96 | 2791.64 | 1.59 |
| 2024-08-09 | 4.10 | 4.03 | -0.04 | -0.98 | 20912.00 | 848.65 | 0.49 |
| 2024-08-08 | 4.07 | 4.07 | -0.02 | -0.49 | 23676.45 | 959.79 | 0.55 |
| 2024-08-07 | 4.08 | 4.09 | 0.01 | 0.25 | 21183.29 | 866.95 | 0.49 |
| 2024-08-06 | 4.07 | 4.08 | 0.04 | 0.99 | 27100.00 | 1106.31 | 0.63 |
| 2024-08-05 | 4.20 | 4.04 | -0.17 | -4.04 | 52077.00 | 2153.19 | 1.22 |
| 2024-08-02 | 4.23 | 4.21 | -0.04 | -0.94 | 46525.96 | 1964.71 | 1.09 |
| 2024-08-01 | 4.20 | 4.25 | 0.05 | 1.19 | 71534.27 | 3030.58 | 1.67 |
| 2024-07-31 | 4.09 | 4.20 | 0.06 | 1.45 | 70178.89 | 2925.88 | 1.64 |
| 2024-07-30 | 4.22 | 4.14 | -0.08 | -1.90 | 101390.79 | 4200.72 | 2.37 |
| 2024-07-29 | 4.35 | 4.22 | -0.02 | -0.47 | 174088.57 | 7373.65 | 4.07 |
| 2024-07-26 | 4.20 | 4.24 | 0.39 | 10.13 | 95735.94 | 4054.79 | 2.24 |
| 2024-07-25 | 3.77 | 3.85 | 0.07 | 1.85 | 24315.70 | 923.18 | 0.57 |
| 2024-07-24 | 3.86 | 3.78 | -0.10 | -2.58 | 30484.00 | 1158.36 | 0.71 |
| 2024-07-23 | 3.95 | 3.88 | -0.05 | -1.27 | 27453.00 | 1078.25 | 0.64 |
| 2024-07-22 | 3.95 | 3.93 | 0.00 | 0.00 | 25037.00 | 980.82 | 0.58 |
| 2024-07-19 | 3.86 | 3.93 | 0.03 | 0.77 | 21152.90 | 826.87 | 0.49 |
| 2024-07-18 | 3.94 | 3.90 | -0.05 | -1.27 | 28312.50 | 1097.78 | 0.66 |
| 2024-07-17 | 4.02 | 3.95 | -0.11 | -2.71 | 26453.00 | 1051.23 | 0.62 |
| 2024-07-16 | 4.04 | 4.06 | 0.03 | 0.74 | 18945.00 | 766.25 | 0.44 |
| 2024-07-15 | 4.20 | 4.03 | -0.11 | -2.66 | 30586.00 | 1237.26 | 0.71 |
| 2024-07-12 | 4.17 | 4.14 | 0.01 | 0.24 | 25909.00 | 1074.98 | 0.61 |
| 2024-07-11 | 3.97 | 4.13 | 0.16 | 4.03 | 44796.00 | 1838.59 | 1.05 |
| 2024-07-10 | 3.97 | 3.97 | -0.01 | -0.25 | 22723.18 | 906.84 | 0.53 |
| 2024-07-09 | 3.92 | 3.98 | 0.07 | 1.79 | 33082.69 | 1292.24 | 0.77 |
| 2024-07-08 | 4.06 | 3.91 | -0.13 | -3.22 | 36888.00 | 1445.05 | 0.86 |
| 2024-07-05 | 3.99 | 4.04 | 0.05 | 1.25 | 29885.68 | 1192.72 | 0.70 |
| 2024-07-04 | 4.10 | 3.99 | -0.09 | -2.21 | 44453.10 | 1788.11 | 1.04 |
| 2024-07-03 | 4.11 | 4.08 | -0.06 | -1.45 | 27525.39 | 1133.37 | 0.64 |
| 2024-07-02 | 4.10 | 4.14 | 0.00 | 0.00 | 35842.88 | 1489.29 | 0.84 |
| 2024-07-01 | 4.20 | 4.14 | 0.04 | 0.98 | 37807.45 | 1554.39 | 0.88 |
| 2024-06-28 | 4.12 | 4.10 | -0.06 | -1.44 | 36726.00 | 1523.74 | 0.86 |
| 2024-06-27 | 4.23 | 4.16 | -0.07 | -1.66 | 54794.00 | 2308.88 | 1.28 |
| 2024-06-26 | 4.05 | 4.23 | 0.23 | 5.75 | 83297.10 | 3449.62 | 1.95 |
| 2024-06-25 | 3.90 | 4.00 | 0.11 | 2.83 | 43064.00 | 1728.45 | 1.01 |
| 2024-06-24 | 4.01 | 3.89 | -0.16 | -3.95 | 34977.90 | 1371.40 | 0.82 |
| 2024-06-21 | 4.05 | 4.05 | 0.00 | 0.00 | 18893.00 | 766.21 | 0.44 |
| 2024-06-20 | 4.16 | 4.05 | -0.12 | -2.88 | 31974.00 | 1301.60 | 0.75 |
| 2024-06-19 | 4.28 | 4.17 | -0.05 | -1.19 | 27023.00 | 1130.13 | 0.63 |
| 2024-06-18 | 4.07 | 4.22 | 0.15 | 3.69 | 44327.80 | 1855.51 | 1.04 |
| 2024-06-17 | 4.05 | 4.07 | -0.02 | -0.49 | 38971.90 | 1584.09 | 0.91 |
| 2024-06-14 | 4.07 | 4.09 | 0.01 | 0.25 | 33201.99 | 1348.95 | 0.78 |
| 2024-06-13 | 4.13 | 4.08 | -0.07 | -1.69 | 31968.90 | 1305.81 | 0.75 |
| 2024-06-12 | 4.07 | 4.15 | 0.09 | 2.22 | 37954.90 | 1566.36 | 0.89 |
| 2024-06-11 | 4.16 | 4.06 | -0.10 | -2.40 | 46009.00 | 1854.77 | 1.07 |
| 2024-06-07 | 4.02 | 4.16 | 0.22 | 5.58 | 74310.98 | 3054.84 | 1.74 |
| 2024-06-06 | 4.19 | 3.94 | -0.25 | -5.97 | 88982.00 | 3548.89 | 2.08 |
| 2024-06-05 | 4.25 | 4.19 | -0.06 | -1.41 | 49685.00 | 2082.36 | 1.16 |
| 2024-06-04 | 4.33 | 4.25 | -0.12 | -2.75 | 59014.00 | 2500.81 | 1.38 |
| 2024-06-03 | 4.54 | 4.37 | -0.19 | -4.17 | 99215.72 | 4394.77 | 2.32 |
| 2024-05-31 | 4.65 | 4.56 | -0.21 | -4.40 | 135112.47 | 6265.21 | 3.16 |
| 2024-05-30 | 4.59 | 4.77 | 0.19 | 4.15 | 167728.95 | 8051.08 | 3.92 |
| 2024-05-29 | 4.43 | 4.58 | 0.14 | 3.15 | 59026.00 | 2668.14 | 1.38 |
| 2024-05-28 | 4.52 | 4.44 | -0.08 | -1.77 | 38382.00 | 1717.23 | 0.90 |
| 2024-05-27 | 4.57 | 4.52 | -0.06 | -1.31 | 54110.00 | 2428.19 | 1.26 |
| 2024-05-24 | 4.61 | 4.58 | -0.02 | -0.44 | 32138.00 | 1482.89 | 0.75 |
| 2024-05-23 | 4.70 | 4.60 | -0.12 | -2.54 | 44417.00 | 2056.41 | 1.04 |
| 2024-05-22 | 4.65 | 4.72 | 0.07 | 1.51 | 39845.32 | 1873.68 | 0.93 |
| 2024-05-21 | 4.78 | 4.65 | -0.11 | -2.31 | 47926.32 | 2228.79 | 1.12 |
| 2024-05-20 | 4.76 | 4.76 | 0.00 | 0.00 | 59401.49 | 2822.45 | 1.39 |
| 2024-05-17 | 4.73 | 4.76 | 0.06 | 1.28 | 48123.91 | 2270.90 | 1.12 |
| 2024-05-16 | 4.71 | 4.70 | -0.03 | -0.63 | 40678.00 | 1922.21 | 0.95 |
| 2024-05-15 | 4.75 | 4.73 | -0.04 | -0.84 | 54611.00 | 2602.19 | 1.28 |
日K线
周K线
月K线
