德宏股份(603701)股票信息
| 股票代码 | 603701 |
| 股票名称 | 德宏股份 |
| 最新价/元 | 12.53 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -2.79 |
| 买入/元 | 12.53 |
| 卖出/元 | 12.54 |
| 昨收/元 | 12.89 |
| 今开/元 | 12.80 |
| 最高/元 | 13.15 |
| 最低/元 | 12.41 |
| 成交量/手 | 31166.11 |
| 成交额/万 | 3962.68 |
| 股净值/元 | 156.63 |
| 市净率 | 4.25 |
| 总市值/万 | 327486.46 |
| 流通值/万 | 327486.46 |
| 换手率/% | 1.19 |
| 入市日期 | 2016-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
德宏股份(603701)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 | 12.80 | 12.53 | -0.36 | -2.79 | 31166.11 | 3962.68 | 1.19 |
| 2024-10-10 | 12.68 | 12.89 | 0.21 | 1.66 | 48688.69 | 6211.97 | 1.86 |
| 2024-10-09 | 13.41 | 12.68 | -1.41 | -10.01 | 68604.99 | 8963.23 | 2.62 |
| 2024-10-08 | 14.43 | 14.09 | 0.97 | 7.39 | 100778.88 | 14052.85 | 3.86 |
| 2024-09-30 | 12.21 | 13.12 | 1.19 | 9.98 | 75794.67 | 9602.12 | 2.90 |
| 2024-09-27 | 11.86 | 11.93 | 0.13 | 1.10 | 41054.44 | 4863.60 | 1.57 |
| 2024-09-26 | 11.89 | 11.80 | 0.10 | 0.86 | 49184.36 | 5785.50 | 1.88 |
| 2024-09-25 | 11.24 | 11.70 | 0.51 | 4.56 | 37628.72 | 4354.13 | 1.44 |
| 2024-09-24 | 10.98 | 11.19 | 0.37 | 3.42 | 19643.61 | 2164.50 | 0.75 |
| 2024-09-23 | 11.19 | 10.82 | -0.37 | -3.31 | 30897.14 | 3345.04 | 1.18 |
| 2024-09-20 | 11.36 | 11.19 | -0.17 | -1.50 | 10870.20 | 1224.01 | 0.42 |
| 2024-09-19 | 11.29 | 11.36 | 0.07 | 0.62 | 18319.30 | 2084.97 | 0.70 |
| 2024-09-18 | 11.16 | 11.29 | 0.13 | 1.17 | 14366.00 | 1600.25 | 0.55 |
| 2024-09-13 | 11.30 | 11.16 | -0.13 | -1.15 | 15340.78 | 1720.43 | 0.59 |
| 2024-09-12 | 11.36 | 11.29 | -0.06 | -0.53 | 19911.30 | 2267.44 | 0.76 |
| 2024-09-11 | 11.49 | 11.35 | 0.00 | 0.00 | 13134.00 | 1492.72 | 0.50 |
| 2024-09-10 | 11.32 | 11.35 | 0.03 | 0.27 | 14195.30 | 1601.05 | 0.54 |
| 2024-09-09 | 11.31 | 11.32 | 0.01 | 0.09 | 21715.68 | 2463.71 | 0.83 |
| 2024-09-06 | 11.22 | 11.31 | 0.15 | 1.34 | 45689.28 | 5236.31 | 1.75 |
| 2024-09-05 | 10.83 | 11.16 | 0.30 | 2.76 | 21789.77 | 2401.55 | 0.83 |
| 2024-09-04 | 10.79 | 10.86 | 0.06 | 0.56 | 13003.36 | 1410.46 | 0.50 |
| 2024-09-03 | 10.60 | 10.80 | 0.21 | 1.98 | 12785.00 | 1369.71 | 0.49 |
| 2024-09-02 | 10.70 | 10.59 | -0.10 | -0.94 | 12204.00 | 1302.26 | 0.47 |
| 2024-08-30 | 10.55 | 10.69 | 0.15 | 1.42 | 18650.09 | 1990.66 | 0.71 |
| 2024-08-29 | 10.46 | 10.54 | 0.09 | 0.86 | 12628.88 | 1326.56 | 0.48 |
| 2024-08-28 | 10.41 | 10.45 | 0.04 | 0.38 | 12052.82 | 1261.30 | 0.46 |
| 2024-08-27 | 10.50 | 10.41 | -0.05 | -0.48 | 18560.00 | 1925.57 | 0.71 |
| 2024-08-26 | 10.82 | 10.46 | -0.35 | -3.24 | 26853.32 | 2829.60 | 1.03 |
| 2024-08-23 | 10.78 | 10.81 | 0.05 | 0.47 | 16679.21 | 1799.71 | 0.64 |
| 2024-08-22 | 11.02 | 10.76 | -0.25 | -2.27 | 19482.79 | 2115.16 | 0.75 |
| 2024-08-21 | 10.87 | 11.01 | 0.06 | 0.55 | 20990.81 | 2307.12 | 0.80 |
| 2024-08-20 | 10.85 | 10.95 | 0.05 | 0.46 | 31968.00 | 3503.21 | 1.22 |
| 2024-08-19 | 10.89 | 10.90 | 0.01 | 0.09 | 28332.42 | 3079.47 | 1.08 |
| 2024-08-16 | 10.52 | 10.89 | 0.40 | 3.81 | 49889.52 | 5384.37 | 1.91 |
| 2024-08-15 | 10.34 | 10.49 | 0.12 | 1.16 | 16786.00 | 1764.50 | 0.64 |
| 2024-08-14 | 10.34 | 10.37 | 0.08 | 0.78 | 12863.00 | 1335.87 | 0.49 |
| 2024-08-13 | 10.29 | 10.29 | 0.02 | 0.20 | 8372.13 | 858.29 | 0.32 |
| 2024-08-12 | 10.35 | 10.27 | -0.07 | -0.68 | 8019.00 | 821.34 | 0.31 |
| 2024-08-09 | 10.28 | 10.34 | 0.10 | 0.98 | 12596.00 | 1306.40 | 0.48 |
| 2024-08-08 | 10.39 | 10.24 | -0.14 | -1.35 | 9653.00 | 990.43 | 0.37 |
| 2024-08-07 | 10.40 | 10.38 | -0.07 | -0.67 | 14815.00 | 1541.14 | 0.57 |
| 2024-08-06 | 10.21 | 10.45 | 0.25 | 2.45 | 13525.88 | 1398.99 | 0.52 |
| 2024-08-05 | 10.30 | 10.20 | -0.31 | -2.95 | 14332.21 | 1488.45 | 0.55 |
| 2024-08-02 | 10.50 | 10.51 | -0.10 | -0.94 | 16668.00 | 1765.68 | 0.64 |
| 2024-08-01 | 10.62 | 10.61 | -0.01 | -0.09 | 12628.00 | 1339.73 | 0.48 |
| 2024-07-31 | 10.24 | 10.62 | 0.41 | 4.02 | 25601.67 | 2681.94 | 0.98 |
| 2024-07-30 | 10.21 | 10.21 | -0.03 | -0.29 | 9408.01 | 963.93 | 0.36 |
| 2024-07-29 | 10.28 | 10.24 | -0.03 | -0.29 | 15405.00 | 1580.15 | 0.59 |
| 2024-07-26 | 9.90 | 10.27 | 0.35 | 3.53 | 19719.88 | 2005.62 | 0.75 |
| 2024-07-25 | 9.72 | 9.92 | 0.17 | 1.74 | 10647.47 | 1045.18 | 0.41 |
| 2024-07-24 | 9.90 | 9.75 | -0.15 | -1.52 | 15839.17 | 1540.92 | 0.61 |
| 2024-07-23 | 10.07 | 9.90 | -0.12 | -1.20 | 11607.88 | 1156.41 | 0.44 |
| 2024-07-22 | 9.88 | 10.02 | 0.15 | 1.52 | 12572.00 | 1255.07 | 0.48 |
| 2024-07-19 | 9.80 | 9.87 | 0.15 | 1.54 | 12798.00 | 1260.46 | 0.49 |
| 2024-07-18 | 9.79 | 9.72 | -0.17 | -1.72 | 18026.50 | 1742.53 | 0.69 |
| 2024-07-17 | 9.87 | 9.89 | 0.00 | 0.00 | 26588.02 | 2630.28 | 1.02 |
| 2024-07-16 | 9.79 | 9.89 | 0.01 | 0.10 | 11289.00 | 1107.92 | 0.43 |
| 2024-07-15 | 10.06 | 9.88 | -0.27 | -2.66 | 13157.79 | 1306.31 | 0.50 |
| 2024-07-12 | 10.21 | 10.15 | -0.02 | -0.20 | 12896.95 | 1308.92 | 0.49 |
| 2024-07-11 | 10.01 | 10.17 | 0.22 | 2.21 | 17849.08 | 1813.86 | 0.68 |
| 2024-07-10 | 9.99 | 9.95 | -0.10 | -1.00 | 15728.82 | 1574.13 | 0.60 |
| 2024-07-09 | 9.97 | 10.05 | 0.23 | 2.34 | 27166.00 | 2653.83 | 1.04 |
| 2024-07-08 | 10.30 | 9.82 | -0.42 | -4.10 | 27133.68 | 2705.11 | 1.04 |
| 2024-07-05 | 9.92 | 10.24 | 0.25 | 2.50 | 19320.06 | 1945.46 | 0.74 |
| 2024-07-04 | 10.23 | 9.99 | -0.33 | -3.20 | 21493.68 | 2169.61 | 0.82 |
| 2024-07-03 | 10.45 | 10.32 | -0.24 | -2.27 | 20921.39 | 2164.01 | 0.80 |
| 2024-07-02 | 10.70 | 10.56 | -0.17 | -1.58 | 27654.89 | 2923.01 | 1.06 |
| 2024-07-01 | 10.96 | 10.73 | 0.15 | 1.42 | 46021.09 | 4956.65 | 1.76 |
| 2024-06-28 | 10.27 | 10.58 | 0.24 | 2.32 | 36820.84 | 3925.35 | 1.41 |
| 2024-06-27 | 10.56 | 10.34 | -0.35 | -3.27 | 27448.24 | 2882.57 | 1.05 |
| 2024-06-26 | 10.30 | 10.69 | 0.17 | 1.62 | 27268.28 | 2865.33 | 1.04 |
| 2024-06-25 | 10.36 | 10.52 | 0.12 | 1.15 | 30614.30 | 3221.74 | 1.17 |
| 2024-06-24 | 10.93 | 10.40 | -0.68 | -6.14 | 39219.00 | 4155.71 | 1.50 |
| 2024-06-21 | 11.07 | 11.08 | -0.07 | -0.63 | 40745.20 | 4514.50 | 1.56 |
| 2024-06-20 | 11.46 | 11.15 | -0.25 | -2.19 | 51407.19 | 5767.54 | 1.97 |
| 2024-06-19 | 11.76 | 11.40 | -0.03 | -0.26 | 88334.93 | 10188.13 | 3.38 |
| 2024-06-18 | 10.38 | 11.43 | 1.04 | 10.01 | 56052.19 | 6196.51 | 2.14 |
| 2024-06-17 | 10.75 | 10.39 | -0.29 | -2.72 | 24927.00 | 2613.30 | 0.95 |
| 2024-06-14 | 10.73 | 10.68 | 0.05 | 0.47 | 14310.25 | 1520.86 | 0.55 |
| 2024-06-13 | 10.85 | 10.63 | -0.07 | -0.65 | 17876.00 | 1905.87 | 0.68 |
| 2024-06-12 | 10.40 | 10.70 | 0.21 | 2.00 | 21558.40 | 2304.00 | 0.82 |
| 2024-06-11 | 10.22 | 10.49 | 0.27 | 2.64 | 21099.68 | 2165.54 | 0.81 |
| 2024-06-07 | 9.82 | 10.22 | 0.40 | 4.07 | 20705.28 | 2094.02 | 0.79 |
| 2024-06-06 | 10.35 | 9.82 | -0.51 | -4.94 | 30646.98 | 3037.56 | 1.17 |
| 2024-06-05 | 10.45 | 10.33 | -0.12 | -1.15 | 21183.58 | 2218.82 | 0.81 |
| 2024-06-04 | 10.88 | 10.45 | -0.43 | -3.95 | 29172.58 | 3067.92 | 1.12 |
| 2024-06-03 | 11.52 | 10.90 | -0.60 | -5.22 | 41977.68 | 4648.99 | 1.61 |
| 2024-05-31 | 10.96 | 11.50 | 0.50 | 4.55 | 37175.42 | 4227.60 | 1.42 |
| 2024-05-30 | 10.95 | 11.00 | 0.07 | 0.64 | 18039.00 | 1985.32 | 0.69 |
| 2024-05-29 | 10.82 | 10.93 | 0.10 | 0.92 | 18319.00 | 2003.52 | 0.70 |
| 2024-05-28 | 10.99 | 10.83 | -0.06 | -0.55 | 21992.00 | 2397.23 | 0.84 |
| 2024-05-27 | 11.09 | 10.89 | -0.18 | -1.63 | 31358.00 | 3421.61 | 1.20 |
| 2024-05-24 | 11.05 | 11.07 | 0.02 | 0.18 | 24387.82 | 2708.04 | 0.93 |
| 2024-05-23 | 11.35 | 11.05 | -0.26 | -2.30 | 27587.00 | 3059.58 | 1.06 |
| 2024-05-22 | 11.31 | 11.31 | -0.02 | -0.18 | 27569.62 | 3138.44 | 1.05 |
| 2024-05-21 | 11.36 | 11.33 | -0.14 | -1.22 | 42356.00 | 4864.51 | 1.62 |
| 2024-05-20 | 11.90 | 11.47 | -0.51 | -4.26 | 75060.30 | 8563.19 | 2.87 |
| 2024-05-17 | 12.01 | 11.98 | -0.04 | -0.33 | 51990.00 | 6206.86 | 1.99 |
| 2024-05-16 | 11.38 | 12.02 | 0.68 | 6.00 | 85802.50 | 10258.11 | 3.28 |
| 2024-05-15 | 10.99 | 11.34 | 0.35 | 3.19 | 66162.66 | 7568.39 | 2.53 |
日K线
周K线
月K线
