德才股份(605287)股票信息
| 股票代码 | 605287 |
| 股票名称 | 德才股份 |
| 最新价/元 | 11.90 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -3.88 |
| 买入/元 | 11.90 |
| 卖出/元 | 11.92 |
| 昨收/元 | 12.38 |
| 今开/元 | 12.32 |
| 最高/元 | 12.46 |
| 最低/元 | 11.82 |
| 成交量/手 | 21721.56 |
| 成交额/万 | 2623.19 |
| 股净值/元 | 10.63 |
| 市净率 | 0.88 |
| 总市值/万 | 166600.00 |
| 流通值/万 | 118866.83 |
| 换手率/% | 2.17 |
| 入市日期 | 2021-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
德才股份(605287)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 | 12.32 | 11.90 | -0.48 | -3.88 | 21721.56 | 2623.19 | 2.17 |
| 2024-10-10 | 12.28 | 12.38 | 0.38 | 3.17 | 34109.77 | 4227.25 | 3.41 |
| 2024-10-09 | 13.10 | 12.00 | -1.31 | -9.84 | 44246.28 | 5538.54 | 4.43 |
| 2024-10-08 | 14.10 | 13.31 | 0.46 | 3.58 | 68655.11 | 9144.35 | 6.87 |
| 2024-09-30 | 12.19 | 12.85 | 1.00 | 8.44 | 58666.83 | 7285.22 | 5.87 |
| 2024-09-27 | 11.57 | 11.85 | 0.36 | 3.13 | 30229.20 | 3541.43 | 3.03 |
| 2024-09-26 | 11.20 | 11.49 | 0.22 | 1.95 | 24350.82 | 2767.28 | 2.44 |
| 2024-09-25 | 11.08 | 11.27 | 0.25 | 2.27 | 34499.28 | 3909.78 | 3.45 |
| 2024-09-24 | 10.68 | 11.02 | 0.34 | 3.18 | 20307.40 | 2215.31 | 2.03 |
| 2024-09-23 | 10.84 | 10.68 | -0.12 | -1.11 | 9879.60 | 1062.77 | 0.99 |
| 2024-09-20 | 10.74 | 10.80 | 0.06 | 0.56 | 17072.00 | 1837.72 | 1.71 |
| 2024-09-19 | 10.40 | 10.74 | 0.33 | 3.17 | 18662.05 | 1996.72 | 1.87 |
| 2024-09-18 | 10.60 | 10.41 | -0.14 | -1.33 | 16613.25 | 1712.09 | 1.66 |
| 2024-09-13 | 10.73 | 10.55 | -0.12 | -1.13 | 15964.80 | 1706.52 | 1.60 |
| 2024-09-12 | 10.93 | 10.67 | -0.16 | -1.48 | 14284.80 | 1540.20 | 1.43 |
| 2024-09-11 | 10.77 | 10.83 | 0.05 | 0.46 | 15991.80 | 1726.22 | 1.60 |
| 2024-09-10 | 10.75 | 10.78 | 0.03 | 0.28 | 17719.60 | 1893.28 | 1.77 |
| 2024-09-09 | 10.90 | 10.75 | -0.22 | -2.01 | 20508.00 | 2202.26 | 2.05 |
| 2024-09-06 | 11.38 | 10.97 | -0.48 | -4.19 | 33950.00 | 3782.50 | 3.40 |
| 2024-09-05 | 11.65 | 11.45 | -0.10 | -0.87 | 32980.25 | 3813.85 | 3.30 |
| 2024-09-04 | 11.52 | 11.55 | -0.12 | -1.03 | 31643.60 | 3613.02 | 3.17 |
| 2024-09-03 | 11.66 | 11.67 | -0.08 | -0.68 | 47588.40 | 5539.59 | 4.76 |
| 2024-09-02 | 11.30 | 11.75 | 0.36 | 3.16 | 62339.85 | 7170.62 | 6.24 |
| 2024-08-30 | 11.15 | 11.39 | 0.24 | 2.15 | 62226.47 | 7044.97 | 6.23 |
| 2024-08-29 | 11.20 | 11.15 | -0.16 | -1.42 | 46678.74 | 5172.65 | 4.67 |
| 2024-08-28 | 11.30 | 11.31 | -0.16 | -1.40 | 78670.04 | 8941.59 | 7.88 |
| 2024-08-27 | 10.33 | 11.47 | 1.04 | 9.97 | 62999.68 | 6847.67 | 6.31 |
| 2024-08-26 | 10.25 | 10.43 | 0.19 | 1.86 | 35012.40 | 3663.97 | 3.51 |
| 2024-08-23 | 10.40 | 10.24 | -0.26 | -2.48 | 41536.00 | 4239.83 | 4.16 |
| 2024-08-22 | 10.90 | 10.50 | -0.64 | -5.75 | 67810.51 | 7254.93 | 6.79 |
| 2024-08-21 | 10.13 | 11.14 | 1.01 | 9.97 | 63905.90 | 6958.92 | 6.40 |
| 2024-08-20 | 10.44 | 10.13 | -0.31 | -2.97 | 13906.40 | 1426.51 | 1.39 |
| 2024-08-19 | 10.69 | 10.44 | -0.24 | -2.25 | 10089.00 | 1060.87 | 1.01 |
| 2024-08-16 | 10.77 | 10.68 | -0.16 | -1.48 | 9421.60 | 1009.78 | 0.94 |
| 2024-08-15 | 10.90 | 10.84 | -0.09 | -0.82 | 12143.60 | 1312.84 | 1.22 |
| 2024-08-14 | 10.97 | 10.93 | -0.02 | -0.18 | 11733.00 | 1291.97 | 1.17 |
| 2024-08-13 | 10.76 | 10.95 | 0.20 | 1.86 | 11264.40 | 1221.42 | 1.13 |
| 2024-08-12 | 10.92 | 10.75 | -0.17 | -1.56 | 11514.00 | 1239.40 | 1.15 |
| 2024-08-09 | 10.93 | 10.92 | -0.01 | -0.09 | 11147.00 | 1224.95 | 1.12 |
| 2024-08-08 | 10.87 | 10.93 | -0.01 | -0.09 | 6336.40 | 690.74 | 0.63 |
| 2024-08-07 | 10.99 | 10.94 | -0.06 | -0.55 | 6690.00 | 734.28 | 0.67 |
| 2024-08-06 | 10.80 | 11.00 | 0.23 | 2.14 | 9374.00 | 1025.71 | 0.94 |
| 2024-08-05 | 10.95 | 10.77 | -0.28 | -2.53 | 10717.60 | 1175.23 | 1.07 |
| 2024-08-02 | 11.23 | 11.05 | -0.18 | -1.60 | 12333.00 | 1374.22 | 1.23 |
| 2024-08-01 | 11.34 | 11.23 | -0.05 | -0.44 | 19795.17 | 2227.98 | 1.98 |
| 2024-07-31 | 11.10 | 11.28 | 0.19 | 1.71 | 25921.71 | 2904.58 | 2.60 |
| 2024-07-30 | 11.21 | 11.09 | -0.01 | -0.09 | 19360.00 | 2161.48 | 1.94 |
| 2024-07-29 | 10.92 | 11.10 | 0.05 | 0.45 | 20675.54 | 2296.04 | 2.07 |
| 2024-07-26 | 10.75 | 11.05 | 0.30 | 2.79 | 17748.26 | 1930.28 | 1.78 |
| 2024-07-25 | 10.53 | 10.75 | 0.25 | 2.38 | 16043.34 | 1715.71 | 1.61 |
| 2024-07-24 | 10.45 | 10.50 | -0.07 | -0.66 | 9614.11 | 1010.37 | 0.96 |
| 2024-07-23 | 10.65 | 10.57 | -0.07 | -0.66 | 10523.00 | 1122.67 | 1.05 |
| 2024-07-22 | 10.63 | 10.64 | 0.12 | 1.14 | 8093.00 | 857.17 | 0.81 |
| 2024-07-19 | 10.53 | 10.64 | -0.06 | -0.56 | 8908.60 | 951.96 | 0.89 |
| 2024-07-18 | 10.91 | 10.70 | -0.20 | -1.84 | 11805.47 | 1257.49 | 1.18 |
| 2024-07-17 | 11.10 | 10.90 | -0.27 | -2.42 | 8540.87 | 941.53 | 0.86 |
| 2024-07-16 | 11.22 | 11.17 | -0.05 | -0.45 | 5200.68 | 579.24 | 0.52 |
| 2024-07-15 | 11.41 | 11.22 | -0.23 | -2.01 | 5779.20 | 649.71 | 0.58 |
| 2024-07-12 | 11.45 | 11.45 | 0.02 | 0.18 | 8654.40 | 994.75 | 0.87 |
| 2024-07-11 | 11.20 | 11.43 | 0.37 | 3.35 | 10059.94 | 1142.03 | 1.01 |
| 2024-07-10 | 11.10 | 11.06 | -0.06 | -0.54 | 8621.20 | 951.48 | 0.86 |
| 2024-07-09 | 10.91 | 11.12 | 0.14 | 1.28 | 12102.07 | 1322.11 | 1.21 |
| 2024-07-08 | 11.46 | 10.98 | -0.59 | -5.10 | 14744.54 | 1637.93 | 1.48 |
| 2024-07-05 | 11.30 | 11.57 | 0.27 | 2.39 | 13680.17 | 1566.54 | 1.56 |
| 2024-07-04 | 12.02 | 11.30 | -0.71 | -5.91 | 23315.40 | 2695.94 | 2.65 |
| 2024-07-03 | 12.29 | 12.01 | -0.23 | -1.88 | 9527.80 | 1153.19 | 1.08 |
| 2024-07-02 | 12.40 | 12.24 | -0.21 | -1.69 | 13243.40 | 1630.33 | 1.51 |
| 2024-07-01 | 12.48 | 12.45 | -0.14 | -1.11 | 13437.20 | 1674.72 | 1.53 |
| 2024-06-28 | 12.49 | 12.59 | 0.08 | 0.64 | 19957.40 | 2514.95 | 2.27 |
| 2024-06-27 | 12.29 | 12.51 | 0.16 | 1.30 | 21662.00 | 2703.37 | 2.46 |
| 2024-06-26 | 12.20 | 12.35 | 0.22 | 1.81 | 13750.05 | 1680.30 | 1.56 |
| 2024-06-25 | 12.11 | 12.13 | 0.02 | 0.17 | 11093.40 | 1353.67 | 1.26 |
| 2024-06-24 | 12.64 | 12.11 | -0.58 | -4.57 | 23036.40 | 2827.42 | 2.62 |
| 2024-06-21 | 12.10 | 12.69 | 0.59 | 4.88 | 36011.44 | 4529.56 | 4.09 |
| 2024-06-20 | 12.34 | 12.10 | -0.25 | -2.02 | 12788.00 | 1544.13 | 1.45 |
| 2024-06-19 | 12.32 | 12.35 | 0.05 | 0.41 | 7344.60 | 908.91 | 0.84 |
| 2024-06-18 | 12.29 | 12.30 | 0.03 | 0.24 | 10394.00 | 1282.43 | 1.18 |
| 2024-06-17 | 12.36 | 12.27 | -0.15 | -1.21 | 10142.20 | 1249.68 | 1.15 |
| 2024-06-14 | 12.39 | 12.42 | 0.03 | 0.24 | 9548.87 | 1183.34 | 1.09 |
| 2024-06-13 | 12.38 | 12.39 | 0.01 | 0.08 | 11063.25 | 1369.46 | 1.26 |
| 2024-06-12 | 12.25 | 12.38 | 0.10 | 0.81 | 10858.65 | 1343.14 | 1.23 |
| 2024-06-11 | 12.34 | 12.28 | -0.03 | -0.24 | 9522.84 | 1163.92 | 1.08 |
| 2024-06-07 | 12.13 | 12.31 | 0.35 | 2.93 | 18419.20 | 2261.44 | 2.09 |
| 2024-06-06 | 12.66 | 11.96 | -0.72 | -5.68 | 24482.20 | 2992.36 | 2.78 |
| 2024-06-05 | 12.88 | 12.68 | -0.40 | -3.06 | 16282.00 | 2102.50 | 1.85 |
| 2024-06-04 | 12.88 | 13.08 | 0.14 | 1.08 | 26285.04 | 3345.17 | 2.99 |
| 2024-06-03 | 13.19 | 12.94 | -0.22 | -1.67 | 20579.00 | 2676.85 | 2.34 |
| 2024-05-31 | 13.36 | 13.16 | -0.22 | -1.64 | 24470.10 | 3235.85 | 2.78 |
| 2024-05-30 | 13.60 | 13.38 | -0.49 | -3.53 | 33692.94 | 4570.59 | 3.83 |
| 2024-05-29 | 13.61 | 13.87 | 0.27 | 1.99 | 84464.88 | 11974.93 | 9.60 |
| 2024-05-28 | 14.01 | 13.60 | -0.42 | -3.00 | 27942.20 | 3831.01 | 3.18 |
| 2024-05-27 | 13.77 | 14.02 | 0.17 | 1.23 | 28888.20 | 3980.21 | 3.28 |
| 2024-05-24 | 13.57 | 13.85 | 0.20 | 1.47 | 30420.38 | 4180.20 | 3.46 |
| 2024-05-23 | 13.58 | 13.65 | -0.03 | -0.22 | 22852.40 | 3110.73 | 2.60 |
| 2024-05-22 | 13.52 | 13.68 | 0.14 | 1.03 | 35655.00 | 4904.15 | 4.05 |
| 2024-05-21 | 13.42 | 13.54 | 0.01 | 0.07 | 21305.80 | 2880.32 | 2.42 |
| 2024-05-20 | 13.56 | 13.53 | -0.03 | -0.22 | 22548.90 | 3036.66 | 2.56 |
| 2024-05-17 | 13.40 | 13.56 | 0.22 | 1.65 | 29974.20 | 4002.20 | 3.41 |
| 2024-05-16 | 13.08 | 13.34 | 0.31 | 2.38 | 26925.40 | 3577.91 | 3.06 |
| 2024-05-15 | 12.96 | 13.03 | 0.10 | 0.77 | 15029.40 | 1953.19 | 1.71 |
日K线
周K线
月K线
