德业股份(605117)股票信息
| 股票代码 | 605117 |
| 股票名称 | 德业股份 |
| 最新价/元 | 94.75 |
| 涨跌额/元 | -3.27 |
| 涨跌幅/% | -3.34 |
| 买入/元 | 94.75 |
| 卖出/元 | 94.76 |
| 昨收/元 | 98.02 |
| 今开/元 | 98.10 |
| 最高/元 | 98.58 |
| 最低/元 | 93.13 |
| 成交量/手 | 62476.05 |
| 成交额/万 | 59472.36 |
| 股净值/元 | 22.72 |
| 市净率 | 7.88 |
| 总市值/万 | 6109004.99 |
| 流通值/万 | 5767932.28 |
| 换手率/% | 1.03 |
| 入市日期 | 2021-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
德业股份(605117)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 | 98.10 | 94.75 | -3.27 | -3.34 | 62476.05 | 59472.36 | 1.03 |
| 2024-10-10 | 97.88 | 98.02 | -0.12 | -0.12 | 99605.21 | 99315.21 | 1.64 |
| 2024-10-09 | 105.00 | 98.14 | -10.59 | -9.74 | 117115.32 | 119907.55 | 1.92 |
| 2024-10-08 | 111.80 | 108.73 | 7.05 | 6.93 | 162793.09 | 173904.65 | 2.67 |
| 2024-09-30 | 95.30 | 101.68 | 8.40 | 9.01 | 150397.79 | 146255.81 | 2.47 |
| 2024-09-27 | 87.38 | 93.28 | 5.88 | 6.73 | 68220.15 | 61827.95 | 1.12 |
| 2024-09-26 | 83.86 | 87.40 | 3.21 | 3.81 | 112524.68 | 94689.37 | 1.85 |
| 2024-09-25 | 84.94 | 84.19 | -0.68 | -0.80 | 92843.80 | 79468.92 | 1.53 |
| 2024-09-24 | 82.51 | 84.87 | 1.88 | 2.27 | 105367.32 | 89441.72 | 1.73 |
| 2024-09-23 | 91.00 | 82.99 | -9.22 | -10.00 | 131685.49 | 112922.29 | 2.16 |
| 2024-09-20 | 92.43 | 92.21 | -0.87 | -0.94 | 74864.78 | 67650.42 | 1.23 |
| 2024-09-19 | 93.98 | 93.08 | -0.56 | -0.60 | 59300.27 | 55490.26 | 0.97 |
| 2024-09-18 | 89.90 | 93.64 | 3.61 | 4.01 | 55710.66 | 51888.72 | 0.92 |
| 2024-09-13 | 92.22 | 90.03 | -1.87 | -2.04 | 44288.57 | 40385.27 | 0.73 |
| 2024-09-12 | 92.30 | 91.90 | -0.45 | -0.49 | 67484.67 | 63195.95 | 1.11 |
| 2024-09-11 | 88.86 | 92.35 | 3.56 | 4.01 | 86096.11 | 79454.51 | 1.41 |
| 2024-09-10 | 85.95 | 88.79 | 2.91 | 3.39 | 55986.07 | 48998.69 | 0.92 |
| 2024-09-09 | 85.20 | 85.88 | 0.30 | 0.35 | 31359.41 | 26786.36 | 0.52 |
| 2024-09-06 | 87.68 | 85.58 | -2.07 | -2.36 | 37814.13 | 32753.16 | 0.62 |
| 2024-09-05 | 85.93 | 87.65 | 1.65 | 1.92 | 64907.43 | 57002.96 | 1.07 |
| 2024-09-04 | 86.85 | 86.00 | -1.66 | -1.89 | 57750.55 | 49463.20 | 0.96 |
| 2024-09-03 | 88.01 | 87.66 | -1.07 | -1.21 | 54044.09 | 47195.69 | 0.90 |
| 2024-09-02 | 90.31 | 88.73 | -1.95 | -2.15 | 56209.98 | 50716.03 | 0.93 |
| 2024-08-30 | 90.02 | 90.68 | -0.54 | -0.59 | 94455.75 | 86098.97 | 1.57 |
| 2024-08-29 | 86.00 | 91.22 | 4.77 | 5.52 | 105342.26 | 94557.27 | 1.75 |
| 2024-08-28 | 86.99 | 86.45 | -0.57 | -0.66 | 51666.06 | 45091.96 | 0.86 |
| 2024-08-27 | 86.66 | 87.02 | -0.46 | -0.53 | 82120.89 | 70758.78 | 1.36 |
| 2024-08-26 | 88.88 | 87.48 | -1.22 | -1.38 | 49573.76 | 43634.07 | 0.82 |
| 2024-08-23 | 89.00 | 88.70 | -0.66 | -0.74 | 34087.47 | 30545.38 | 0.57 |
| 2024-08-22 | 90.90 | 89.36 | -1.80 | -1.98 | 59333.72 | 52892.91 | 0.99 |
| 2024-08-21 | 92.00 | 91.16 | -1.50 | -1.62 | 50486.98 | 45928.79 | 0.84 |
| 2024-08-20 | 92.01 | 92.66 | 0.65 | 0.71 | 63652.33 | 59129.96 | 1.06 |
| 2024-08-19 | 90.50 | 92.01 | 1.51 | 1.67 | 58426.22 | 53700.22 | 0.97 |
| 2024-08-16 | 91.29 | 90.50 | -1.69 | -1.83 | 67089.64 | 60951.23 | 1.11 |
| 2024-08-15 | 93.50 | 92.19 | -0.86 | -0.92 | 46581.60 | 43124.44 | 0.77 |
| 2024-08-14 | 94.22 | 93.05 | -1.93 | -2.03 | 47530.96 | 44380.18 | 0.79 |
| 2024-08-13 | 94.70 | 94.98 | 0.65 | 0.69 | 49262.26 | 46609.37 | 0.82 |
| 2024-08-12 | 96.72 | 94.33 | -2.05 | -2.13 | 64161.70 | 60482.14 | 1.07 |
| 2024-08-09 | 98.00 | 96.38 | -1.17 | -1.20 | 45063.86 | 43608.41 | 0.75 |
| 2024-08-08 | 100.00 | 97.55 | -2.17 | -2.18 | 66474.97 | 64875.38 | 1.10 |
| 2024-08-07 | 99.00 | 99.72 | -0.13 | -0.13 | 79684.84 | 79937.13 | 1.32 |
| 2024-08-06 | 94.02 | 99.85 | 6.63 | 7.11 | 111404.29 | 108962.93 | 1.85 |
| 2024-08-05 | 95.10 | 93.22 | -3.68 | -3.80 | 72728.15 | 69174.05 | 1.21 |
| 2024-08-02 | 99.00 | 96.90 | -2.40 | -2.42 | 81674.15 | 79038.49 | 1.36 |
| 2024-08-01 | 96.00 | 99.30 | 2.30 | 2.37 | 101808.91 | 100006.43 | 1.69 |
| 2024-07-31 | 97.56 | 97.00 | 0.68 | 0.71 | 104300.22 | 99865.15 | 1.73 |
| 2024-07-30 | 96.30 | 96.32 | -0.01 | -0.01 | 63614.54 | 60925.01 | 1.06 |
| 2024-07-29 | 96.03 | 96.33 | -0.02 | -0.02 | 92124.76 | 88656.47 | 1.53 |
| 2024-07-26 | 98.35 | 96.35 | -3.50 | -3.51 | 120054.52 | 115978.42 | 1.99 |
| 2024-07-25 | 97.31 | 99.85 | 1.97 | 2.01 | 108855.33 | 108814.96 | 1.81 |
| 2024-07-24 | 95.16 | 97.88 | 1.73 | 1.80 | 101918.95 | 99057.63 | 1.69 |
| 2024-07-23 | 96.20 | 96.15 | -0.41 | -0.43 | 98821.48 | 95529.62 | 1.64 |
| 2024-07-22 | 96.00 | 96.56 | 0.60 | 0.63 | 150627.09 | 147405.57 | 2.50 |
| 2024-07-19 | 91.06 | 95.96 | 4.01 | 4.36 | 131763.25 | 123525.54 | 2.19 |
| 2024-07-18 | 87.98 | 91.95 | 3.96 | 4.50 | 139891.69 | 127875.34 | 2.32 |
| 2024-07-17 | 90.00 | 87.99 | -2.34 | -2.59 | 91094.46 | 81260.41 | 1.51 |
| 2024-07-16 | 88.50 | 90.33 | 1.45 | 1.63 | 98784.03 | 88074.49 | 1.64 |
| 2024-07-15 | 83.05 | 88.88 | 3.99 | 4.70 | 128396.17 | 112442.46 | 2.13 |
| 2024-07-12 | 82.16 | 84.89 | 4.26 | 5.28 | 174353.40 | 147868.48 | 2.90 |
| 2024-07-11 | 73.80 | 80.63 | 7.33 | 10.00 | 149350.57 | 115208.49 | 2.48 |
| 2024-07-10 | 75.00 | 73.30 | -3.05 | -4.00 | 89189.43 | 66193.83 | 1.48 |
| 2024-07-09 | 76.49 | 76.35 | 0.49 | 0.65 | 111188.90 | 82991.65 | 1.85 |
| 2024-07-08 | 75.10 | 75.86 | 0.76 | 1.01 | 91358.80 | 69801.56 | 1.52 |
| 2024-07-05 | 74.00 | 75.10 | 4.68 | 6.65 | 109788.91 | 81959.69 | 1.82 |
| 2024-07-04 | 73.59 | 70.42 | -3.18 | -4.32 | 87026.99 | 61600.47 | 1.45 |
| 2024-07-03 | 72.70 | 73.60 | 0.40 | 0.55 | 45908.60 | 33837.58 | 0.76 |
| 2024-07-02 | 74.51 | 73.20 | -2.19 | -2.91 | 72348.66 | 52804.73 | 1.20 |
| 2024-07-01 | 75.50 | 75.39 | 1.05 | 1.41 | 79379.72 | 60240.34 | 1.32 |
| 2024-06-28 | 72.50 | 74.34 | 1.68 | 2.31 | 73864.86 | 54550.05 | 1.23 |
| 2024-06-27 | 72.79 | 72.66 | -0.09 | -0.12 | 57752.15 | 42100.12 | 0.96 |
| 2024-06-26 | 73.93 | 72.75 | -0.93 | -1.26 | 61033.87 | 44378.05 | 1.01 |
| 2024-06-25 | 75.50 | 73.68 | -1.82 | -2.41 | 73433.80 | 54288.16 | 1.22 |
| 2024-06-24 | 76.14 | 75.50 | -1.57 | -2.04 | 67292.13 | 51609.44 | 1.12 |
| 2024-06-21 | 79.00 | 77.07 | -2.00 | -2.53 | 72293.91 | 56210.97 | 1.20 |
| 2024-06-20 | 76.00 | 79.07 | 2.45 | 3.20 | 115226.62 | 90601.50 | 1.91 |
| 2024-06-19 | 75.64 | 76.62 | 0.99 | 1.31 | 113183.36 | 86612.92 | 1.88 |
| 2024-06-18 | 70.76 | 75.63 | 4.86 | 6.87 | 153298.51 | 114006.16 | 2.55 |
| 2024-06-17 | 69.13 | 70.77 | 1.24 | 1.78 | 135441.15 | 96135.82 | 2.25 |
| 2024-06-14 | 70.00 | 69.53 | -1.06 | -1.50 | 161745.59 | 112160.63 | 2.69 |
| 2024-06-13 | 66.00 | 70.59 | 6.42 | 10.01 | 165861.93 | 115997.19 | 2.75 |
| 2024-06-12 | 67.00 | 64.17 | -3.33 | -4.93 | 98388.16 | 63914.18 | 1.63 |
| 2024-06-11 | 65.58 | 67.50 | 1.43 | 2.16 | 66307.05 | 44078.97 | 1.10 |
| 2024-06-07 | 68.64 | 66.07 | -2.52 | -3.67 | 101213.56 | 67398.42 | 1.68 |
| 2024-06-06 | 70.70 | 68.59 | -2.11 | -2.98 | 77168.28 | 53692.57 | 1.28 |
| 2024-06-05 | 72.20 | 70.70 | -1.50 | -2.08 | 83825.57 | 60181.80 | 1.39 |
| 2024-06-04 | 67.11 | 72.20 | 5.17 | 7.71 | 112369.21 | 78887.85 | 1.87 |
| 2024-06-03 | 66.50 | 67.03 | -0.49 | -0.73 | 53003.42 | 35537.96 | 0.88 |
| 2024-05-31 | 67.80 | 67.52 | -0.28 | -0.41 | 65094.75 | 43375.90 | 1.08 |
| 2024-05-30 | 69.55 | 67.80 | -1.38 | -2.00 | 72255.57 | 49908.48 | 1.20 |
| 2024-05-29 | 70.01 | 69.18 | -0.76 | -1.09 | 93309.39 | 67100.77 | 1.55 |
| 2024-05-28 | 96.00 | 100.01 | 3.14 | 3.24 | 57056.23 | 56712.73 | 1.33 |
| 2024-05-27 | 95.98 | 96.87 | 1.01 | 1.05 | 36585.00 | 34889.68 | 0.85 |
| 2024-05-24 | 99.00 | 95.86 | -3.03 | -3.06 | 47407.59 | 46326.22 | 1.10 |
| 2024-05-23 | 99.60 | 98.89 | -0.91 | -0.91 | 45450.91 | 45015.70 | 1.06 |
| 2024-05-22 | 95.21 | 99.80 | 5.83 | 6.20 | 79422.19 | 77809.52 | 1.85 |
| 2024-05-21 | 95.60 | 93.97 | -1.66 | -1.74 | 35518.80 | 33458.82 | 0.83 |
| 2024-05-20 | 91.51 | 95.63 | 4.12 | 4.50 | 60998.00 | 57499.90 | 1.42 |
| 2024-05-17 | 92.60 | 91.51 | -2.49 | -2.65 | 56414.10 | 51627.64 | 1.31 |
| 2024-05-16 | 94.01 | 94.00 | -0.46 | -0.49 | 39647.61 | 37366.81 | 0.92 |
| 2024-05-15 | 98.90 | 94.46 | -4.42 | -4.47 | 70159.69 | 67483.84 | 1.63 |
日K线
周K线
月K线
