星德胜(603344)股票信息
| 股票代码 | 603344 |
| 股票名称 | 星德胜 |
| 最新价/元 | 25.71 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 0.90 |
| 买入/元 | 25.71 |
| 卖出/元 | 25.72 |
| 昨收/元 | 25.48 |
| 今开/元 | 25.45 |
| 最高/元 | 25.75 |
| 最低/元 | 25.40 |
| 成交量/手 | 21299.49 |
| 成交额/万 | 5460.24 |
| 股净值/元 | 23.59 |
| 市净率 | 2.42 |
| 总市值/万 | 500139.15 |
| 流通值/万 | 138913.65 |
| 换手率/% | 3.94 |
| 入市日期 | 2024-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
星德胜(603344)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 25.45 | 25.71 | 0.23 | 0.90 | 21299.49 | 5460.24 | 3.94 |
| 2025-07-23 | 25.86 | 25.48 | -0.31 | -1.20 | 30496.98 | 7823.92 | 5.64 |
| 2025-07-22 | 25.81 | 25.79 | -0.03 | -0.12 | 26625.05 | 6856.97 | 4.93 |
| 2025-07-21 | 25.86 | 25.82 | 0.12 | 0.47 | 33353.00 | 8574.93 | 6.17 |
| 2025-07-18 | 25.98 | 25.70 | -0.16 | -0.62 | 30612.18 | 7878.17 | 5.67 |
| 2025-07-17 | 25.69 | 25.86 | 0.12 | 0.47 | 29243.86 | 7532.34 | 5.41 |
| 2025-07-16 | 25.47 | 25.74 | 0.26 | 1.02 | 40085.92 | 10304.41 | 7.42 |
| 2025-07-15 | 25.40 | 25.48 | 0.09 | 0.35 | 34462.81 | 8806.31 | 6.38 |
| 2025-07-14 | 25.13 | 25.39 | 0.25 | 0.99 | 33041.74 | 8395.70 | 6.12 |
| 2025-07-11 | 24.96 | 25.14 | 0.19 | 0.76 | 24261.04 | 6079.72 | 4.49 |
| 2025-07-10 | 25.03 | 24.95 | -0.18 | -0.72 | 16272.79 | 4062.77 | 3.01 |
| 2025-07-09 | 25.13 | 25.13 | 0.00 | 0.00 | 21197.44 | 5339.46 | 3.92 |
| 2025-07-08 | 24.92 | 25.13 | 0.19 | 0.76 | 20720.75 | 5205.58 | 3.83 |
| 2025-07-04 | 25.00 | 24.69 | -0.24 | -0.96 | 19788.74 | 4887.91 | 3.66 |
| 2025-07-03 | 25.02 | 24.93 | -0.12 | -0.48 | 15055.18 | 3763.40 | 2.79 |
| 2025-07-02 | 25.35 | 25.05 | -0.31 | -1.22 | 20135.01 | 5056.04 | 3.73 |
| 2025-07-01 | 25.44 | 25.36 | -0.08 | -0.31 | 19214.68 | 4860.08 | 3.56 |
| 2025-06-30 | 24.97 | 25.44 | 0.40 | 1.60 | 26902.82 | 6815.56 | 4.98 |
| 2025-06-27 | 24.90 | 25.04 | 0.44 | 1.79 | 24596.29 | 6148.80 | 4.55 |
| 2025-06-26 | 24.93 | 24.60 | -0.32 | -1.28 | 20665.52 | 5118.70 | 3.82 |
| 2025-06-25 | 24.80 | 24.92 | 0.06 | 0.24 | 26241.24 | 6532.43 | 4.86 |
| 2025-06-24 | 23.99 | 24.86 | 1.05 | 4.41 | 37348.53 | 9166.40 | 6.91 |
| 2025-06-23 | 23.44 | 23.81 | 0.20 | 0.85 | 15164.00 | 3604.04 | 2.81 |
| 2025-06-20 | 23.67 | 23.61 | -0.09 | -0.38 | 16512.13 | 3917.33 | 3.06 |
| 2025-06-19 | 24.05 | 23.70 | -0.35 | -1.46 | 22744.83 | 5442.33 | 4.21 |
| 2025-06-18 | 24.04 | 24.05 | 0.01 | 0.04 | 12939.88 | 3090.77 | 2.39 |
| 2025-06-17 | 24.03 | 24.04 | -0.18 | -0.74 | 13468.24 | 3242.02 | 2.49 |
| 2025-06-16 | 23.85 | 24.22 | 0.22 | 0.92 | 16546.00 | 4010.01 | 3.06 |
| 2025-06-13 | 24.67 | 24.00 | -0.82 | -3.30 | 32036.95 | 7766.67 | 5.93 |
| 2025-06-12 | 24.91 | 24.82 | -0.09 | -0.36 | 18190.00 | 4513.26 | 3.37 |
| 2025-06-11 | 24.77 | 24.91 | 0.14 | 0.57 | 21506.00 | 5371.46 | 3.98 |
| 2025-06-10 | 25.26 | 24.77 | -0.49 | -1.94 | 33992.24 | 8420.76 | 6.29 |
| 2025-06-09 | 25.34 | 25.26 | -0.05 | -0.20 | 25957.00 | 6571.36 | 4.80 |
| 2025-06-06 | 25.29 | 25.31 | -0.03 | -0.12 | 22686.00 | 5747.43 | 4.20 |
| 2025-06-05 | 25.23 | 25.34 | 0.03 | 0.12 | 21058.00 | 5316.85 | 3.90 |
| 2025-06-04 | 25.06 | 25.31 | 0.14 | 0.56 | 21313.00 | 5375.09 | 3.94 |
| 2025-06-03 | 24.88 | 25.17 | 0.11 | 0.44 | 28770.69 | 7257.93 | 5.32 |
| 2025-05-30 | 26.02 | 25.06 | -0.94 | -3.62 | 44631.00 | 11299.16 | 8.26 |
| 2025-05-29 | 26.01 | 26.00 | -0.08 | -0.31 | 39771.73 | 10403.22 | 7.36 |
| 2025-05-28 | 26.68 | 26.08 | -0.42 | -1.59 | 35302.73 | 9306.72 | 6.53 |
| 2025-05-27 | 26.71 | 26.81 | -0.02 | -0.08 | 32875.00 | 8766.56 | 6.08 |
| 2025-05-26 | 27.00 | 26.83 | 0.00 | 0.00 | 48770.00 | 13160.09 | 9.03 |
| 2025-05-23 | 26.60 | 26.83 | 0.40 | 1.51 | 88759.00 | 24205.45 | 16.43 |
| 2025-05-22 | 26.62 | 26.43 | -0.53 | -1.97 | 38975.82 | 10413.15 | 7.21 |
| 2025-05-21 | 26.95 | 26.96 | 0.00 | 0.00 | 62720.00 | 16954.88 | 11.61 |
| 2025-05-20 | 26.22 | 26.96 | 0.68 | 2.59 | 93252.16 | 25210.02 | 17.26 |
| 2025-05-19 | 26.37 | 26.28 | -0.10 | -0.38 | 28238.05 | 7403.07 | 5.23 |
| 2025-05-16 | 25.81 | 26.38 | 0.50 | 1.93 | 40655.31 | 10676.17 | 7.52 |
| 2025-05-15 | 26.07 | 25.88 | -0.25 | -0.96 | 33363.00 | 8647.92 | 6.17 |
| 2025-05-14 | 26.96 | 26.13 | -0.56 | -2.10 | 55241.13 | 14457.83 | 10.22 |
| 2025-05-13 | 26.68 | 26.69 | 0.18 | 0.68 | 69392.41 | 18410.78 | 12.84 |
| 2025-05-12 | 26.85 | 26.51 | -0.72 | -2.64 | 121845.91 | 32249.86 | 22.55 |
| 2025-05-09 | 26.05 | 27.23 | 1.64 | 6.41 | 216583.02 | 60001.25 | 40.08 |
| 2025-05-08 | 24.88 | 25.59 | 0.53 | 2.12 | 61168.13 | 15623.60 | 11.32 |
| 2025-05-07 | 25.69 | 25.06 | -0.19 | -0.75 | 73309.13 | 18476.37 | 13.57 |
| 2025-05-06 | 24.00 | 25.25 | 1.48 | 6.23 | 109203.21 | 27442.54 | 20.21 |
| 2025-04-30 | 23.71 | 23.77 | 0.69 | 2.99 | 32569.93 | 7714.36 | 6.03 |
| 2025-04-29 | 22.51 | 23.08 | 0.38 | 1.67 | 22069.57 | 5092.62 | 4.08 |
| 2025-04-28 | 23.49 | 22.70 | -0.79 | -3.36 | 19865.00 | 4565.75 | 3.68 |
| 2025-04-25 | 23.76 | 23.49 | -0.17 | -0.72 | 20401.12 | 4841.31 | 3.78 |
| 2025-04-24 | 24.01 | 23.66 | -0.63 | -2.59 | 27691.00 | 6619.71 | 5.13 |
| 2025-04-23 | 23.48 | 24.29 | 1.03 | 4.43 | 40662.13 | 9738.56 | 7.53 |
| 2025-04-22 | 23.01 | 23.26 | 0.16 | 0.69 | 24112.81 | 5595.51 | 4.46 |
| 2025-04-21 | 22.60 | 23.10 | 0.62 | 2.76 | 27644.09 | 6312.12 | 5.12 |
| 2025-04-18 | 22.59 | 22.48 | -0.10 | -0.44 | 23996.40 | 5431.90 | 4.44 |
| 2025-04-17 | 22.20 | 22.58 | 0.31 | 1.39 | 25453.00 | 5751.85 | 4.71 |
| 2025-04-16 | 22.85 | 22.27 | -0.59 | -2.58 | 26769.61 | 5995.81 | 4.95 |
| 2025-04-15 | 22.60 | 22.86 | 0.36 | 1.60 | 26401.61 | 5976.55 | 4.89 |
| 2025-04-14 | 22.51 | 22.50 | 0.24 | 1.08 | 30277.25 | 6801.33 | 5.60 |
| 2025-04-11 | 21.43 | 22.26 | 0.72 | 3.34 | 34328.61 | 7585.53 | 6.35 |
| 2025-04-10 | 21.39 | 21.54 | 0.69 | 3.31 | 44090.00 | 9566.18 | 8.16 |
| 2025-04-09 | 20.12 | 20.85 | -0.06 | -0.29 | 45274.67 | 9216.21 | 8.38 |
| 2025-04-08 | 22.50 | 20.91 | -1.59 | -7.07 | 68412.67 | 14345.85 | 12.66 |
| 2025-04-07 | 23.10 | 22.50 | -2.50 | -10.00 | 26699.00 | 6039.80 | 4.94 |
| 2025-04-03 | 25.56 | 25.00 | -0.82 | -3.18 | 43758.34 | 10992.43 | 8.10 |
| 2025-04-02 | 25.49 | 25.82 | 0.30 | 1.18 | 36157.00 | 9392.97 | 6.69 |
| 2025-04-01 | 25.58 | 25.52 | 0.10 | 0.39 | 40422.73 | 10413.87 | 7.48 |
| 2025-03-31 | 26.03 | 25.42 | -0.80 | -3.05 | 53240.05 | 13493.65 | 9.85 |
| 2025-03-28 | 26.69 | 26.22 | -0.38 | -1.43 | 71542.73 | 18862.44 | 13.24 |
| 2025-03-27 | 27.45 | 26.60 | -1.20 | -4.32 | 97791.20 | 26294.50 | 18.10 |
| 2025-03-26 | 28.04 | 27.80 | -0.40 | -1.42 | 101465.57 | 28748.37 | 18.78 |
| 2025-03-25 | 27.30 | 28.20 | 0.75 | 2.73 | 100287.57 | 28055.15 | 18.56 |
| 2025-03-24 | 27.45 | 27.45 | -0.19 | -0.69 | 82941.64 | 22806.62 | 15.35 |
| 2025-03-21 | 28.00 | 27.64 | -0.56 | -1.99 | 115542.55 | 32734.28 | 21.38 |
| 2025-03-20 | 27.99 | 28.20 | 0.09 | 0.32 | 91312.80 | 25499.48 | 18.78 |
| 2025-03-19 | 27.80 | 28.11 | 0.11 | 0.39 | 102869.54 | 28826.20 | 21.15 |
| 2025-03-18 | 27.34 | 28.00 | 0.67 | 2.45 | 109319.85 | 30110.18 | 22.48 |
| 2025-03-17 | 28.15 | 27.33 | -0.57 | -2.04 | 96333.00 | 26337.05 | 19.81 |
| 2025-03-14 | 28.50 | 27.90 | -0.85 | -2.96 | 171543.39 | 47783.74 | 35.27 |
| 2025-03-13 | 28.80 | 28.75 | 0.02 | 0.07 | 244458.60 | 71486.99 | 50.27 |
| 2025-03-12 | 26.10 | 28.73 | 2.61 | 9.99 | 205575.39 | 57309.72 | 42.27 |
| 2025-03-11 | 25.47 | 26.12 | 0.32 | 1.24 | 60670.48 | 15723.76 | 12.48 |
| 2025-03-10 | 25.28 | 25.80 | 0.53 | 2.10 | 55554.24 | 14315.05 | 11.42 |
| 2025-03-07 | 25.20 | 25.27 | -0.12 | -0.47 | 33104.48 | 8409.42 | 6.81 |
| 2025-03-06 | 24.90 | 25.39 | 0.46 | 1.85 | 45237.94 | 11497.33 | 9.30 |
| 2025-03-05 | 24.82 | 24.93 | 0.11 | 0.44 | 33194.21 | 8214.80 | 6.83 |
| 2025-03-04 | 24.69 | 24.82 | 0.12 | 0.49 | 31881.49 | 7915.82 | 6.56 |
| 2025-03-03 | 24.42 | 24.70 | 0.42 | 1.73 | 81069.19 | 20303.36 | 16.67 |
| 2025-02-28 | 25.39 | 24.28 | -1.40 | -5.45 | 41421.00 | 10272.48 | 8.52 |
| 2025-02-27 | 25.89 | 25.68 | -0.06 | -0.23 | 62772.81 | 15919.62 | 12.91 |
日K线
周K线
月K线
