德邦科技(688035)股票信息
| 股票代码 | 688035 |
| 股票名称 | 德邦科技 |
| 最新价/元 | 36.40 |
| 涨跌额/元 | -3.82 |
| 涨跌幅/% | -9.50 |
| 买入/元 | 36.40 |
| 卖出/元 | 36.64 |
| 昨收/元 | 40.22 |
| 今开/元 | 40.22 |
| 最高/元 | 40.66 |
| 最低/元 | 34.81 |
| 成交量/手 | 76557.74 |
| 成交额/万 | 28291.37 |
| 股净值/元 | 50.56 |
| 市净率 | 2.31 |
| 总市值/万 | 517753.60 |
| 流通值/万 | 323296.14 |
| 换手率/% | 8.62 |
| 入市日期 | 2022-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
德邦科技(688035)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 | 40.22 | 36.40 | -3.82 | -9.50 | 76557.74 | 28291.37 | 8.62 |
| 2024-10-10 | 40.91 | 40.22 | 1.97 | 5.15 | 134239.72 | 56295.74 | 15.11 |
| 2024-10-09 | 39.61 | 38.25 | -3.71 | -8.84 | 89376.38 | 35430.79 | 10.06 |
| 2024-10-08 | 41.90 | 41.96 | 6.98 | 19.95 | 104448.14 | 42384.43 | 11.76 |
| 2024-09-30 | 31.53 | 34.98 | 5.16 | 17.30 | 87790.80 | 29134.67 | 9.88 |
| 2024-09-27 | 28.80 | 29.82 | 1.62 | 5.75 | 53674.93 | 15701.38 | 6.04 |
| 2024-09-26 | 27.74 | 28.20 | 0.46 | 1.66 | 61577.06 | 17179.23 | 6.93 |
| 2024-09-25 | 28.30 | 27.74 | -0.52 | -1.84 | 76619.50 | 21640.94 | 8.63 |
| 2024-09-24 | 29.50 | 28.26 | -0.84 | -2.89 | 94276.56 | 26217.33 | 10.61 |
| 2024-09-23 | 30.55 | 29.10 | 3.52 | 13.76 | 104035.55 | 30562.41 | 11.71 |
| 2024-09-20 | 24.12 | 25.58 | 1.56 | 6.50 | 24743.37 | 6152.08 | 2.79 |
| 2024-09-19 | 23.42 | 24.02 | 0.65 | 2.78 | 8989.27 | 2149.09 | 1.01 |
| 2024-09-18 | 23.70 | 23.37 | -0.23 | -0.98 | 8345.22 | 1968.83 | 0.95 |
| 2024-09-13 | 24.45 | 23.60 | -0.80 | -3.28 | 8540.90 | 2043.06 | 0.98 |
| 2024-09-12 | 24.94 | 24.40 | -0.42 | -1.69 | 6279.72 | 1555.14 | 0.72 |
| 2024-09-11 | 24.71 | 24.82 | 0.05 | 0.20 | 5452.23 | 1351.23 | 0.62 |
| 2024-09-10 | 24.30 | 24.77 | 0.55 | 2.27 | 10164.23 | 2471.64 | 1.16 |
| 2024-09-09 | 24.72 | 24.22 | -0.78 | -3.12 | 11077.46 | 2709.73 | 1.27 |
| 2024-09-06 | 25.68 | 25.00 | -0.89 | -3.44 | 14622.94 | 3702.17 | 1.67 |
| 2024-09-05 | 25.94 | 25.89 | 0.10 | 0.39 | 13963.12 | 3599.20 | 1.60 |
| 2024-09-04 | 24.84 | 25.79 | 0.82 | 3.28 | 20857.12 | 5303.95 | 2.38 |
| 2024-09-03 | 24.36 | 24.97 | 0.43 | 1.75 | 7433.32 | 1851.18 | 0.85 |
| 2024-09-02 | 25.51 | 24.54 | -0.95 | -3.73 | 12935.42 | 3232.45 | 1.48 |
| 2024-08-30 | 24.69 | 25.49 | 0.83 | 3.37 | 18496.16 | 4696.01 | 2.11 |
| 2024-08-29 | 24.29 | 24.66 | 0.37 | 1.52 | 13435.57 | 3294.26 | 1.54 |
| 2024-08-28 | 24.37 | 24.29 | -0.07 | -0.29 | 7231.11 | 1760.63 | 0.83 |
| 2024-08-27 | 24.93 | 24.36 | -0.79 | -3.14 | 11435.27 | 2805.70 | 1.31 |
| 2024-08-26 | 25.20 | 25.15 | -0.11 | -0.44 | 18129.19 | 4492.70 | 2.07 |
| 2024-08-23 | 24.70 | 25.26 | 0.53 | 2.14 | 14816.07 | 3657.30 | 1.69 |
| 2024-08-22 | 25.46 | 24.73 | -0.69 | -2.71 | 10431.76 | 2623.71 | 1.19 |
| 2024-08-21 | 25.12 | 25.42 | 0.17 | 0.67 | 7984.69 | 2032.96 | 0.91 |
| 2024-08-20 | 25.85 | 25.25 | -0.74 | -2.85 | 11115.98 | 2827.54 | 1.27 |
| 2024-08-19 | 26.18 | 25.99 | -0.35 | -1.33 | 8680.81 | 2282.63 | 0.99 |
| 2024-08-16 | 25.98 | 26.34 | 0.35 | 1.35 | 11259.77 | 2977.16 | 1.28 |
| 2024-08-15 | 25.88 | 25.99 | 0.10 | 0.39 | 7997.81 | 2087.03 | 0.91 |
| 2024-08-14 | 26.43 | 25.89 | -0.38 | -1.45 | 5982.24 | 1555.15 | 0.68 |
| 2024-08-13 | 26.31 | 26.27 | -0.04 | -0.15 | 11243.66 | 2929.80 | 1.28 |
| 2024-08-12 | 26.66 | 26.31 | -0.57 | -2.12 | 8997.92 | 2383.95 | 1.02 |
| 2024-08-09 | 27.12 | 26.88 | -0.04 | -0.15 | 5699.86 | 1546.73 | 0.65 |
| 2024-08-08 | 27.17 | 26.92 | -0.25 | -0.92 | 9354.85 | 2517.84 | 1.07 |
| 2024-08-07 | 27.34 | 27.17 | -0.16 | -0.59 | 9575.85 | 2620.69 | 1.09 |
| 2024-08-06 | 27.40 | 27.33 | 0.33 | 1.22 | 11436.51 | 3113.25 | 1.30 |
| 2024-08-05 | 27.95 | 27.00 | -1.00 | -3.57 | 13512.18 | 3708.00 | 1.54 |
| 2024-08-02 | 29.00 | 28.00 | -1.01 | -3.48 | 14108.50 | 4004.35 | 1.61 |
| 2024-08-01 | 28.28 | 29.01 | 0.71 | 2.51 | 21695.97 | 6243.93 | 2.47 |
| 2024-07-31 | 26.94 | 28.30 | 1.43 | 5.32 | 15334.43 | 4249.99 | 1.75 |
| 2024-07-30 | 26.59 | 26.87 | 0.17 | 0.64 | 9836.21 | 2640.13 | 1.12 |
| 2024-07-29 | 27.40 | 26.70 | -0.87 | -3.16 | 13350.92 | 3610.99 | 1.52 |
| 2024-07-26 | 27.34 | 27.57 | 0.26 | 0.95 | 7271.52 | 2005.93 | 0.83 |
| 2024-07-25 | 27.01 | 27.31 | 0.15 | 0.55 | 11330.92 | 3092.50 | 1.29 |
| 2024-07-24 | 28.43 | 27.16 | -1.15 | -4.06 | 18405.38 | 5087.22 | 2.10 |
| 2024-07-23 | 29.90 | 28.31 | -1.54 | -5.16 | 14816.58 | 4295.97 | 1.69 |
| 2024-07-22 | 29.41 | 29.85 | 0.35 | 1.19 | 16631.17 | 4967.23 | 1.89 |
| 2024-07-19 | 28.35 | 29.50 | 1.08 | 3.80 | 17785.81 | 5218.67 | 2.03 |
| 2024-07-18 | 28.90 | 28.42 | -0.63 | -2.17 | 15558.76 | 4394.43 | 1.77 |
| 2024-07-17 | 29.81 | 29.05 | -0.95 | -3.17 | 11692.08 | 3453.09 | 1.33 |
| 2024-07-16 | 29.37 | 30.00 | 0.67 | 2.28 | 13194.34 | 3891.40 | 1.50 |
| 2024-07-15 | 30.08 | 29.33 | -0.66 | -2.20 | 10082.82 | 2985.95 | 1.15 |
| 2024-07-12 | 30.59 | 29.99 | -0.61 | -1.99 | 10856.26 | 3272.13 | 1.24 |
| 2024-07-11 | 30.25 | 30.60 | 0.97 | 3.27 | 15360.83 | 4674.79 | 1.75 |
| 2024-07-10 | 29.46 | 29.63 | 0.06 | 0.20 | 11780.94 | 3497.13 | 1.34 |
| 2024-07-09 | 28.38 | 29.57 | 1.09 | 3.83 | 17336.57 | 5026.24 | 1.97 |
| 2024-07-08 | 29.13 | 28.48 | -0.79 | -2.70 | 12394.74 | 3603.27 | 1.41 |
| 2024-07-05 | 29.10 | 29.27 | 0.11 | 0.38 | 9322.45 | 2712.48 | 1.06 |
| 2024-07-04 | 30.63 | 29.16 | -1.47 | -4.80 | 17638.88 | 5253.97 | 2.01 |
| 2024-07-03 | 31.01 | 30.63 | -0.18 | -0.58 | 17297.80 | 5288.97 | 1.97 |
| 2024-07-02 | 31.60 | 30.81 | -0.78 | -2.47 | 14947.45 | 4635.30 | 1.70 |
| 2024-07-01 | 32.22 | 31.59 | -0.63 | -1.96 | 25693.76 | 8039.56 | 2.93 |
| 2024-06-28 | 31.34 | 32.22 | 0.71 | 2.25 | 22388.73 | 7230.47 | 2.55 |
| 2024-06-27 | 32.21 | 31.51 | -0.91 | -2.81 | 23683.47 | 7651.20 | 2.70 |
| 2024-06-26 | 31.20 | 32.42 | 1.32 | 4.24 | 21565.15 | 6841.96 | 2.46 |
| 2024-06-25 | 32.70 | 31.10 | -1.91 | -5.79 | 31655.05 | 10034.46 | 3.60 |
| 2024-06-24 | 34.69 | 33.01 | -1.89 | -5.42 | 33464.33 | 11534.74 | 3.81 |
| 2024-06-21 | 34.52 | 34.90 | -0.31 | -0.88 | 30298.81 | 10436.12 | 3.45 |
| 2024-06-20 | 35.18 | 35.21 | 0.03 | 0.09 | 56703.76 | 20360.85 | 6.46 |
| 2024-06-19 | 35.12 | 35.18 | 0.23 | 0.66 | 33901.64 | 11824.29 | 3.86 |
| 2024-06-18 | 35.27 | 34.95 | 0.22 | 0.63 | 27670.67 | 9666.96 | 3.15 |
| 2024-06-17 | 33.97 | 34.73 | 0.65 | 1.91 | 27125.46 | 9373.15 | 3.09 |
| 2024-06-14 | 34.37 | 34.08 | -0.73 | -2.10 | 26696.82 | 9104.27 | 3.04 |
| 2024-06-13 | 33.93 | 35.06 | 1.21 | 3.58 | 49275.91 | 17222.62 | 5.61 |
| 2024-06-12 | 33.55 | 33.85 | 0.31 | 0.92 | 25660.22 | 8698.58 | 2.92 |
| 2024-06-11 | 31.48 | 33.54 | 1.79 | 5.64 | 30536.84 | 10035.41 | 3.48 |
| 2024-06-07 | 31.88 | 31.75 | 0.04 | 0.13 | 21070.29 | 6764.37 | 2.40 |
| 2024-06-06 | 32.98 | 31.71 | -0.90 | -2.76 | 24309.88 | 7928.26 | 2.77 |
| 2024-06-05 | 33.01 | 32.61 | -0.58 | -1.75 | 22312.00 | 7447.34 | 2.54 |
| 2024-06-04 | 33.82 | 33.19 | -0.95 | -2.78 | 27486.80 | 9063.80 | 3.13 |
| 2024-06-03 | 34.23 | 34.14 | 0.09 | 0.26 | 33839.24 | 11643.71 | 3.85 |
| 2024-05-31 | 33.61 | 34.05 | 0.27 | 0.80 | 31960.79 | 10890.64 | 3.64 |
| 2024-05-30 | 32.50 | 33.78 | 1.09 | 3.33 | 39806.95 | 13371.45 | 4.53 |
| 2024-05-29 | 32.30 | 32.69 | 0.03 | 0.09 | 25225.89 | 8300.87 | 2.87 |
| 2024-05-28 | 32.44 | 32.66 | 0.06 | 0.18 | 35783.99 | 11836.57 | 4.07 |
| 2024-05-27 | 31.49 | 32.60 | 1.49 | 4.79 | 34439.43 | 10820.10 | 3.92 |
| 2024-05-24 | 34.00 | 31.11 | -2.31 | -6.91 | 43455.26 | 13828.19 | 4.95 |
| 2024-05-23 | 32.54 | 33.42 | 0.61 | 1.86 | 46867.09 | 15630.17 | 5.34 |
| 2024-05-22 | 31.92 | 32.81 | 0.97 | 3.05 | 18036.97 | 5853.36 | 2.05 |
| 2024-05-21 | 32.37 | 31.84 | -0.46 | -1.42 | 8433.22 | 2697.16 | 0.96 |
| 2024-05-20 | 32.36 | 32.30 | 0.11 | 0.34 | 11442.59 | 3712.44 | 1.30 |
| 2024-05-17 | 31.40 | 32.19 | 0.71 | 2.26 | 12750.76 | 4065.93 | 1.45 |
| 2024-05-16 | 31.52 | 31.48 | 0.15 | 0.48 | 11898.66 | 3786.98 | 1.35 |
| 2024-05-15 | 31.65 | 31.33 | -0.30 | -0.95 | 9617.77 | 3035.48 | 1.10 |
日K线
周K线
月K线
