德昌股份(605555)股票信息
| 股票代码 | 605555 |
| 股票名称 | 德昌股份 |
| 最新价/元 | 18.45 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -1.50 |
| 买入/元 | 18.45 |
| 卖出/元 | 18.46 |
| 昨收/元 | 18.73 |
| 今开/元 | 18.55 |
| 最高/元 | 19.18 |
| 最低/元 | 17.71 |
| 成交量/手 | 91011.07 |
| 成交额/万 | 16736.10 |
| 股净值/元 | 21.21 |
| 市净率 | 2.45 |
| 总市值/万 | 687005.68 |
| 流通值/万 | 250363.58 |
| 换手率/% | 6.71 |
| 入市日期 | 2021-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
德昌股份(605555)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 | 18.55 | 18.45 | -0.28 | -1.50 | 91011.07 | 16736.10 | 6.71 |
| 2024-10-10 | 19.41 | 18.73 | -0.70 | -3.60 | 139722.27 | 26559.52 | 10.30 |
| 2024-10-09 | 20.40 | 19.43 | -1.31 | -6.32 | 106509.11 | 21247.53 | 7.85 |
| 2024-10-08 | 21.75 | 20.74 | 0.97 | 4.91 | 153000.50 | 31568.53 | 11.28 |
| 2024-09-30 | 18.65 | 19.77 | 1.79 | 9.96 | 143283.20 | 27532.51 | 10.56 |
| 2024-09-27 | 17.44 | 17.98 | 0.71 | 4.11 | 58795.40 | 10309.42 | 4.33 |
| 2024-09-26 | 16.22 | 17.27 | 1.01 | 6.21 | 76961.06 | 12872.53 | 5.67 |
| 2024-09-25 | 16.85 | 16.26 | -0.27 | -1.63 | 74594.40 | 12358.19 | 5.50 |
| 2024-09-24 | 16.06 | 16.53 | 0.48 | 2.99 | 50303.84 | 8201.22 | 3.71 |
| 2024-09-23 | 16.16 | 16.05 | -0.09 | -0.56 | 21441.59 | 3464.04 | 1.58 |
| 2024-09-20 | 16.16 | 16.14 | -0.12 | -0.74 | 17256.86 | 2784.01 | 1.27 |
| 2024-09-19 | 15.90 | 16.26 | 0.43 | 2.72 | 27750.76 | 4489.54 | 2.05 |
| 2024-09-18 | 15.85 | 15.83 | -0.02 | -0.13 | 16488.80 | 2596.07 | 1.22 |
| 2024-09-13 | 16.08 | 15.85 | -0.28 | -1.74 | 19472.76 | 3110.18 | 1.44 |
| 2024-09-12 | 16.38 | 16.13 | -0.29 | -1.77 | 22772.22 | 3708.28 | 1.68 |
| 2024-09-11 | 16.08 | 16.42 | 0.26 | 1.61 | 27528.52 | 4486.57 | 2.03 |
| 2024-09-10 | 16.12 | 16.16 | 0.08 | 0.50 | 21448.33 | 3447.05 | 1.58 |
| 2024-09-09 | 16.20 | 16.08 | -0.22 | -1.35 | 23948.60 | 3863.47 | 1.76 |
| 2024-09-06 | 16.67 | 16.30 | -0.35 | -2.10 | 30150.80 | 4944.07 | 2.22 |
| 2024-09-05 | 16.10 | 16.65 | 0.56 | 3.48 | 50640.67 | 8322.86 | 3.73 |
| 2024-09-04 | 16.08 | 16.09 | -0.09 | -0.56 | 32717.00 | 5289.03 | 2.41 |
| 2024-09-03 | 15.81 | 16.18 | 0.36 | 2.28 | 34506.62 | 5558.16 | 2.54 |
| 2024-09-02 | 16.24 | 15.82 | -0.50 | -3.06 | 40042.00 | 6444.40 | 2.95 |
| 2024-08-30 | 15.85 | 16.32 | 0.39 | 2.45 | 73172.28 | 11938.56 | 5.39 |
| 2024-08-29 | 15.46 | 15.93 | 0.44 | 2.84 | 89966.38 | 13981.52 | 6.63 |
| 2024-08-28 | 15.25 | 15.49 | 0.29 | 1.91 | 23286.52 | 3596.46 | 1.72 |
| 2024-08-27 | 15.47 | 15.20 | -0.27 | -1.75 | 18810.60 | 2870.69 | 1.39 |
| 2024-08-26 | 15.49 | 15.47 | 0.14 | 0.91 | 16192.34 | 2510.59 | 1.19 |
| 2024-08-23 | 15.21 | 15.33 | 0.12 | 0.79 | 18607.27 | 2840.22 | 1.37 |
| 2024-08-22 | 15.51 | 15.21 | -0.33 | -2.12 | 21297.23 | 3264.42 | 1.57 |
| 2024-08-21 | 15.42 | 15.54 | 0.01 | 0.06 | 30205.56 | 4668.48 | 2.23 |
| 2024-08-20 | 15.82 | 15.53 | -0.32 | -2.02 | 23504.00 | 3653.84 | 1.73 |
| 2024-08-19 | 15.98 | 15.85 | -0.12 | -0.75 | 17739.72 | 2817.25 | 1.31 |
| 2024-08-16 | 15.81 | 15.97 | 0.12 | 0.76 | 31860.60 | 5090.54 | 2.35 |
| 2024-08-15 | 15.47 | 15.85 | 0.33 | 2.13 | 52779.00 | 8263.50 | 3.89 |
| 2024-08-14 | 15.65 | 15.52 | -0.08 | -0.51 | 16692.00 | 2587.47 | 1.23 |
| 2024-08-13 | 15.52 | 15.60 | -0.02 | -0.13 | 28902.76 | 4489.05 | 2.13 |
| 2024-08-12 | 15.68 | 15.62 | -0.15 | -0.95 | 18725.52 | 2932.71 | 1.38 |
| 2024-08-09 | 15.97 | 15.77 | -0.21 | -1.31 | 19916.48 | 3178.06 | 1.47 |
| 2024-08-08 | 15.85 | 15.98 | 0.01 | 0.06 | 28608.16 | 4524.80 | 2.11 |
| 2024-08-07 | 16.10 | 15.97 | -0.17 | -1.05 | 32005.52 | 5106.87 | 2.36 |
| 2024-08-06 | 16.30 | 16.14 | 0.13 | 0.81 | 24839.46 | 4003.81 | 1.83 |
| 2024-08-05 | 16.21 | 16.01 | -0.46 | -2.79 | 33661.00 | 5518.43 | 2.48 |
| 2024-08-02 | 16.84 | 16.47 | -0.48 | -2.83 | 35655.36 | 5955.10 | 2.63 |
| 2024-08-01 | 17.00 | 16.95 | -0.12 | -0.70 | 41150.04 | 6985.73 | 3.03 |
| 2024-07-31 | 16.00 | 17.07 | 0.94 | 5.83 | 66537.40 | 11144.36 | 4.90 |
| 2024-07-30 | 16.09 | 16.13 | -0.04 | -0.25 | 38071.42 | 6053.57 | 2.81 |
| 2024-07-29 | 16.54 | 16.17 | -0.26 | -1.58 | 43822.93 | 7067.83 | 3.23 |
| 2024-07-26 | 16.07 | 16.43 | 0.52 | 3.27 | 45513.76 | 7475.23 | 3.35 |
| 2024-07-25 | 15.99 | 15.91 | -0.08 | -0.50 | 44500.15 | 7095.08 | 3.28 |
| 2024-07-24 | 16.38 | 15.99 | -0.36 | -2.20 | 45534.80 | 7308.89 | 3.36 |
| 2024-07-23 | 16.80 | 16.35 | -0.44 | -2.62 | 35522.13 | 5898.83 | 2.62 |
| 2024-07-22 | 17.34 | 16.79 | -0.66 | -3.78 | 65660.19 | 11101.35 | 4.84 |
| 2024-07-19 | 18.10 | 17.45 | 0.21 | 1.22 | 74437.00 | 13051.41 | 5.49 |
| 2024-07-18 | 17.00 | 17.24 | -0.05 | -0.29 | 23767.66 | 4077.03 | 1.75 |
| 2024-07-17 | 18.14 | 17.29 | -0.93 | -5.10 | 56561.40 | 9855.60 | 4.17 |
| 2024-07-16 | 17.92 | 18.22 | 0.17 | 0.94 | 40613.75 | 7334.62 | 2.99 |
| 2024-07-15 | 18.31 | 18.05 | -0.45 | -2.43 | 21458.40 | 3873.67 | 1.58 |
| 2024-07-12 | 18.80 | 18.50 | -0.38 | -2.01 | 26465.65 | 4921.58 | 1.95 |
| 2024-07-11 | 18.58 | 18.88 | 0.74 | 4.08 | 62677.60 | 11790.74 | 4.62 |
| 2024-07-10 | 17.50 | 18.14 | 0.54 | 3.07 | 48231.26 | 8658.74 | 3.55 |
| 2024-07-09 | 17.12 | 17.60 | 0.49 | 2.86 | 30033.49 | 5188.09 | 2.21 |
| 2024-07-08 | 17.38 | 17.11 | -0.48 | -2.73 | 27868.80 | 4786.99 | 2.05 |
| 2024-07-05 | 17.60 | 17.59 | 0.01 | 0.06 | 25969.64 | 4521.94 | 1.91 |
| 2024-07-04 | 18.00 | 17.58 | -0.23 | -1.29 | 19598.88 | 3486.42 | 1.44 |
| 2024-07-03 | 18.20 | 17.81 | -0.30 | -1.66 | 19387.60 | 3470.67 | 1.43 |
| 2024-07-02 | 18.60 | 18.11 | -0.61 | -3.26 | 34186.68 | 6208.34 | 2.52 |
| 2024-07-01 | 18.45 | 18.72 | 0.11 | 0.59 | 21402.20 | 3954.28 | 1.58 |
| 2024-06-28 | 18.67 | 18.61 | 0.04 | 0.22 | 18620.40 | 3489.94 | 1.37 |
| 2024-06-27 | 19.35 | 18.57 | -0.78 | -4.03 | 26001.92 | 4880.11 | 1.92 |
| 2024-06-26 | 19.03 | 19.35 | 0.46 | 2.44 | 21850.60 | 4181.22 | 1.61 |
| 2024-06-25 | 18.34 | 18.89 | 0.43 | 2.33 | 30485.82 | 5752.31 | 2.25 |
| 2024-06-24 | 19.53 | 18.46 | -0.90 | -4.65 | 24840.20 | 4672.58 | 1.83 |
| 2024-06-21 | 19.18 | 19.36 | -0.03 | -0.16 | 18416.02 | 3560.69 | 1.36 |
| 2024-06-20 | 19.67 | 19.39 | -0.46 | -2.32 | 18132.08 | 3553.01 | 1.34 |
| 2024-06-19 | 20.10 | 19.85 | -0.22 | -1.10 | 23067.96 | 4580.19 | 1.70 |
| 2024-06-18 | 20.43 | 20.07 | -0.18 | -0.89 | 28029.28 | 5605.24 | 2.07 |
| 2024-06-17 | 20.22 | 20.25 | -0.22 | -1.08 | 28818.20 | 5837.60 | 2.12 |
| 2024-06-14 | 20.39 | 20.47 | 0.02 | 0.10 | 33039.69 | 6711.59 | 2.43 |
| 2024-06-13 | 20.30 | 20.45 | 0.57 | 2.87 | 43026.56 | 8792.62 | 3.17 |
| 2024-06-12 | 19.44 | 19.88 | 0.27 | 1.38 | 26574.95 | 5294.97 | 1.96 |
| 2024-06-11 | 19.24 | 19.61 | 0.17 | 0.87 | 22117.38 | 4285.29 | 1.63 |
| 2024-06-07 | 19.49 | 19.44 | 0.12 | 0.62 | 25665.06 | 4975.01 | 1.89 |
| 2024-06-06 | 20.02 | 19.32 | -0.59 | -2.96 | 54504.51 | 10604.58 | 4.02 |
| 2024-06-05 | 20.73 | 20.26 | -0.34 | -1.65 | 24893.26 | 5089.03 | 1.83 |
| 2024-06-04 | 20.90 | 20.60 | -0.57 | -2.69 | 50534.85 | 10428.64 | 3.72 |
| 2024-06-03 | 21.22 | 21.17 | 0.20 | 0.95 | 42287.42 | 9027.09 | 3.12 |
| 2024-05-31 | 20.88 | 20.97 | 0.09 | 0.43 | 25950.92 | 5473.89 | 1.91 |
| 2024-05-30 | 20.84 | 20.88 | 0.01 | 0.05 | 15646.20 | 3272.66 | 1.15 |
| 2024-05-29 | 20.85 | 20.87 | -0.07 | -0.33 | 20157.42 | 4207.40 | 1.49 |
| 2024-05-28 | 21.09 | 20.94 | -0.35 | -1.64 | 23066.80 | 4858.59 | 1.70 |
| 2024-05-27 | 21.00 | 21.29 | 0.10 | 0.47 | 23129.32 | 4874.69 | 1.70 |
| 2024-05-24 | 21.17 | 21.19 | -0.10 | -0.47 | 20044.32 | 4258.22 | 1.48 |
| 2024-05-23 | 21.51 | 21.29 | -0.22 | -1.02 | 28625.64 | 6115.27 | 2.11 |
| 2024-05-22 | 21.91 | 21.51 | -0.57 | -2.58 | 32301.00 | 7020.37 | 2.38 |
| 2024-05-21 | 21.95 | 22.08 | 0.37 | 1.70 | 37574.99 | 8323.74 | 2.77 |
| 2024-05-20 | 21.92 | 21.71 | -0.04 | -0.18 | 33076.39 | 7176.20 | 2.44 |
| 2024-05-17 | 22.04 | 21.75 | -0.35 | -1.58 | 48367.56 | 10466.85 | 3.56 |
| 2024-05-16 | 22.35 | 22.10 | -0.07 | -0.32 | 34546.32 | 7641.49 | 2.55 |
| 2024-05-15 | 22.66 | 22.17 | -0.65 | -2.85 | 50372.16 | 11330.57 | 3.71 |
日K线
周K线
月K线
