德龙激光(688170)股票信息
| 股票代码 | 688170 |
| 股票名称 | 德龙激光 |
| 最新价/元 | 23.14 |
| 涨跌额/元 | -1.80 |
| 涨跌幅/% | -7.22 |
| 买入/元 | 23.12 |
| 卖出/元 | 23.14 |
| 昨收/元 | 24.94 |
| 今开/元 | 24.88 |
| 最高/元 | 25.09 |
| 最低/元 | 22.70 |
| 成交量/手 | 27614.37 |
| 成交额/万 | 6504.14 |
| 股净值/元 | 60.90 |
| 市净率 | 1.90 |
| 总市值/万 | 239175.04 |
| 流通值/万 | 184229.11 |
| 换手率/% | 3.47 |
| 入市日期 | 2022-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
德龙激光(688170)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 | 24.88 | 23.14 | -1.80 | -7.22 | 27614.37 | 6504.14 | 3.47 |
| 2024-10-10 | 25.49 | 24.94 | 0.04 | 0.16 | 22527.80 | 5714.99 | 2.83 |
| 2024-10-09 | 27.00 | 24.90 | -3.36 | -11.89 | 37535.26 | 9873.13 | 4.71 |
| 2024-10-08 | 30.09 | 28.26 | 3.06 | 12.14 | 50983.94 | 14161.34 | 6.40 |
| 2024-09-30 | 24.18 | 25.20 | 2.92 | 13.11 | 37899.71 | 9244.05 | 4.76 |
| 2024-09-27 | 21.20 | 22.28 | 1.28 | 6.10 | 12580.80 | 2753.96 | 1.58 |
| 2024-09-26 | 20.33 | 21.00 | 0.70 | 3.45 | 10127.07 | 2091.13 | 1.27 |
| 2024-09-25 | 20.30 | 20.30 | 0.28 | 1.40 | 15081.97 | 3100.85 | 1.89 |
| 2024-09-24 | 19.58 | 20.02 | 0.50 | 2.56 | 12198.16 | 2425.03 | 1.53 |
| 2024-09-23 | 19.72 | 19.52 | -0.18 | -0.91 | 5823.13 | 1141.29 | 0.73 |
| 2024-09-20 | 19.60 | 19.70 | 0.22 | 1.13 | 9544.21 | 1876.90 | 1.20 |
| 2024-09-19 | 19.28 | 19.48 | 0.37 | 1.94 | 8293.98 | 1602.22 | 1.04 |
| 2024-09-18 | 19.74 | 19.11 | -0.60 | -3.04 | 12035.74 | 2296.93 | 1.51 |
| 2024-09-13 | 20.36 | 19.71 | -0.62 | -3.05 | 12625.43 | 2509.31 | 1.59 |
| 2024-09-12 | 20.62 | 20.33 | -0.37 | -1.79 | 7197.11 | 1479.19 | 0.90 |
| 2024-09-11 | 20.33 | 20.70 | 0.17 | 0.83 | 8160.91 | 1680.52 | 1.03 |
| 2024-09-10 | 20.18 | 20.53 | 0.30 | 1.48 | 8176.97 | 1657.02 | 1.03 |
| 2024-09-09 | 19.95 | 20.23 | 0.15 | 0.75 | 7231.37 | 1453.23 | 0.91 |
| 2024-09-06 | 21.13 | 20.08 | -1.06 | -5.01 | 15632.92 | 3193.17 | 1.96 |
| 2024-09-05 | 21.25 | 21.14 | -0.12 | -0.56 | 11895.61 | 2511.09 | 1.49 |
| 2024-09-04 | 20.66 | 21.26 | 0.29 | 1.38 | 15614.70 | 3292.99 | 1.96 |
| 2024-09-03 | 20.50 | 20.97 | 0.41 | 1.99 | 12433.02 | 2588.88 | 1.56 |
| 2024-09-02 | 21.09 | 20.56 | -0.56 | -2.65 | 15011.23 | 3125.67 | 1.89 |
| 2024-08-30 | 20.39 | 21.12 | 0.55 | 2.67 | 23607.81 | 4976.57 | 2.97 |
| 2024-08-29 | 20.00 | 20.57 | 0.49 | 2.44 | 13492.86 | 2755.31 | 1.69 |
| 2024-08-28 | 19.52 | 20.08 | 0.51 | 2.61 | 14893.42 | 2983.03 | 1.87 |
| 2024-08-27 | 20.18 | 19.57 | -0.69 | -3.41 | 15200.29 | 3001.96 | 1.91 |
| 2024-08-26 | 20.85 | 20.26 | -0.58 | -2.78 | 19689.58 | 4014.39 | 2.47 |
| 2024-08-23 | 19.97 | 20.84 | 0.63 | 3.12 | 23452.68 | 4860.16 | 2.95 |
| 2024-08-22 | 19.89 | 20.21 | 0.15 | 0.75 | 20769.33 | 4230.76 | 2.61 |
| 2024-08-21 | 19.68 | 20.06 | 0.26 | 1.31 | 15559.02 | 3131.85 | 1.95 |
| 2024-08-20 | 20.39 | 19.80 | -0.80 | -3.88 | 19737.67 | 3932.01 | 2.48 |
| 2024-08-19 | 21.58 | 20.60 | -0.64 | -3.01 | 27416.39 | 5794.11 | 3.44 |
| 2024-08-16 | 20.78 | 21.24 | 0.65 | 3.16 | 28997.14 | 6181.83 | 3.64 |
| 2024-08-15 | 19.83 | 20.59 | 0.59 | 2.95 | 15589.83 | 3206.83 | 1.96 |
| 2024-08-14 | 19.70 | 20.00 | 0.35 | 1.78 | 9742.93 | 1961.36 | 1.22 |
| 2024-08-13 | 19.27 | 19.65 | 0.10 | 0.51 | 2925.48 | 571.44 | 0.37 |
| 2024-08-12 | 19.88 | 19.55 | -0.12 | -0.61 | 3603.74 | 702.79 | 0.45 |
| 2024-08-09 | 19.95 | 19.67 | -0.06 | -0.30 | 3384.40 | 670.54 | 0.43 |
| 2024-08-08 | 19.84 | 19.73 | -0.20 | -1.00 | 4796.25 | 945.41 | 0.60 |
| 2024-08-07 | 20.47 | 19.93 | -0.21 | -1.04 | 5579.76 | 1120.14 | 0.70 |
| 2024-08-06 | 19.85 | 20.14 | 0.33 | 1.67 | 5482.16 | 1097.31 | 0.69 |
| 2024-08-05 | 20.58 | 19.81 | -0.79 | -3.84 | 10313.33 | 2085.34 | 1.30 |
| 2024-08-02 | 20.97 | 20.60 | -0.59 | -2.78 | 12092.79 | 2510.67 | 1.52 |
| 2024-08-01 | 21.10 | 21.19 | 0.10 | 0.47 | 8408.49 | 1780.62 | 1.06 |
| 2024-07-31 | 20.20 | 21.09 | 0.94 | 4.67 | 9542.59 | 1981.04 | 1.20 |
| 2024-07-30 | 20.00 | 20.15 | 0.09 | 0.45 | 5653.70 | 1138.38 | 0.71 |
| 2024-07-29 | 20.43 | 20.06 | -0.38 | -1.86 | 7207.54 | 1450.96 | 0.91 |
| 2024-07-26 | 20.41 | 20.44 | 0.19 | 0.94 | 4645.88 | 948.36 | 0.58 |
| 2024-07-25 | 20.18 | 20.25 | 0.04 | 0.20 | 7147.04 | 1456.08 | 0.90 |
| 2024-07-24 | 20.81 | 20.21 | -0.89 | -4.22 | 13629.80 | 2822.70 | 1.71 |
| 2024-07-23 | 21.40 | 21.10 | -0.45 | -2.09 | 19387.88 | 4203.00 | 2.44 |
| 2024-07-22 | 21.21 | 21.55 | 0.43 | 2.04 | 13435.37 | 2886.23 | 1.69 |
| 2024-07-19 | 20.30 | 21.12 | 0.83 | 4.09 | 18038.39 | 3806.03 | 2.27 |
| 2024-07-18 | 20.28 | 20.29 | -0.07 | -0.34 | 6270.93 | 1261.73 | 0.79 |
| 2024-07-17 | 20.90 | 20.36 | -0.25 | -1.21 | 4640.39 | 949.23 | 0.58 |
| 2024-07-16 | 20.58 | 20.61 | 0.11 | 0.54 | 5978.93 | 1226.30 | 0.75 |
| 2024-07-15 | 21.15 | 20.50 | -0.58 | -2.75 | 9701.57 | 1997.46 | 1.22 |
| 2024-07-12 | 21.54 | 21.08 | -0.50 | -2.32 | 10395.48 | 2212.43 | 1.31 |
| 2024-07-11 | 21.24 | 21.58 | 0.94 | 4.55 | 16240.90 | 3522.23 | 2.04 |
| 2024-07-10 | 20.75 | 20.64 | -0.13 | -0.63 | 7724.52 | 1608.74 | 0.97 |
| 2024-07-09 | 20.27 | 20.77 | 0.58 | 2.87 | 8288.88 | 1701.10 | 1.04 |
| 2024-07-08 | 20.52 | 20.19 | -0.45 | -2.18 | 10161.44 | 2065.65 | 1.28 |
| 2024-07-05 | 20.99 | 20.64 | -0.04 | -0.19 | 10297.69 | 2108.85 | 1.29 |
| 2024-07-04 | 21.50 | 20.68 | -0.65 | -3.05 | 13107.72 | 2724.79 | 1.65 |
| 2024-07-03 | 21.49 | 21.33 | 0.04 | 0.19 | 10881.60 | 2329.35 | 1.37 |
| 2024-07-02 | 21.62 | 21.29 | -0.40 | -1.84 | 7891.20 | 1694.55 | 0.99 |
| 2024-07-01 | 22.12 | 21.69 | -0.33 | -1.50 | 9116.92 | 1972.16 | 1.15 |
| 2024-06-28 | 22.28 | 22.02 | 0.01 | 0.05 | 10389.67 | 2311.20 | 1.30 |
| 2024-06-27 | 22.80 | 22.01 | -0.73 | -3.21 | 10885.48 | 2440.69 | 1.37 |
| 2024-06-26 | 21.96 | 22.74 | 0.98 | 4.50 | 11918.92 | 2653.64 | 1.50 |
| 2024-06-25 | 22.26 | 21.76 | -0.51 | -2.29 | 13656.12 | 3003.53 | 1.72 |
| 2024-06-24 | 24.00 | 22.27 | -1.83 | -7.59 | 19064.85 | 4375.58 | 2.39 |
| 2024-06-21 | 24.09 | 24.10 | -0.35 | -1.43 | 17117.11 | 4092.84 | 2.15 |
| 2024-06-20 | 24.32 | 24.45 | 0.33 | 1.37 | 23850.40 | 5922.62 | 3.00 |
| 2024-06-19 | 24.52 | 24.12 | -0.46 | -1.87 | 10911.76 | 2645.20 | 1.37 |
| 2024-06-18 | 23.89 | 24.58 | 0.69 | 2.89 | 13889.98 | 3391.93 | 1.74 |
| 2024-06-17 | 23.73 | 23.89 | -0.11 | -0.46 | 13337.31 | 3202.96 | 1.68 |
| 2024-06-14 | 24.01 | 24.00 | -0.24 | -0.99 | 13526.15 | 3236.48 | 1.70 |
| 2024-06-13 | 23.40 | 24.24 | 0.88 | 3.77 | 22991.95 | 5525.76 | 2.89 |
| 2024-06-12 | 23.45 | 23.36 | -0.12 | -0.51 | 11998.81 | 2816.22 | 1.51 |
| 2024-06-11 | 22.35 | 23.48 | 0.94 | 4.17 | 19159.08 | 4415.13 | 2.41 |
| 2024-06-07 | 22.00 | 22.54 | 0.53 | 2.41 | 12133.05 | 2726.32 | 1.52 |
| 2024-06-06 | 23.73 | 22.01 | -1.37 | -5.86 | 24284.20 | 5433.47 | 3.05 |
| 2024-06-05 | 23.84 | 23.68 | -0.27 | -1.13 | 11910.49 | 2847.03 | 1.50 |
| 2024-06-04 | 24.71 | 23.95 | -0.91 | -3.66 | 20362.75 | 4864.19 | 2.56 |
| 2024-06-03 | 25.67 | 24.86 | -0.74 | -2.89 | 18015.87 | 4511.63 | 2.26 |
| 2024-05-31 | 25.20 | 25.60 | 0.61 | 2.44 | 18714.02 | 4771.20 | 2.35 |
| 2024-05-30 | 26.00 | 24.99 | -0.61 | -2.38 | 21141.14 | 5303.65 | 2.66 |
| 2024-05-29 | 25.51 | 25.60 | 0.31 | 1.23 | 20854.55 | 5325.39 | 2.62 |
| 2024-05-28 | 25.60 | 25.29 | -0.32 | -1.25 | 24812.33 | 6366.52 | 3.12 |
| 2024-05-27 | 25.20 | 25.61 | 0.38 | 1.51 | 26053.28 | 6553.36 | 3.27 |
| 2024-05-24 | 26.01 | 25.23 | -1.02 | -3.89 | 29482.71 | 7552.77 | 3.70 |
| 2024-05-23 | 26.92 | 26.25 | -1.25 | -4.55 | 50328.00 | 13306.90 | 6.32 |
| 2024-05-22 | 27.10 | 27.50 | -0.20 | -0.72 | 68704.35 | 18639.74 | 8.63 |
| 2024-05-21 | 27.67 | 27.70 | -0.78 | -2.74 | 72735.49 | 20078.36 | 9.14 |
| 2024-05-20 | 29.70 | 28.48 | 0.51 | 1.82 | 116710.93 | 33767.07 | 14.66 |
| 2024-05-17 | 23.80 | 27.97 | 4.66 | 19.99 | 85361.49 | 22500.90 | 10.72 |
| 2024-05-16 | 23.33 | 23.31 | 0.10 | 0.43 | 5986.79 | 1399.15 | 0.75 |
| 2024-05-15 | 23.00 | 23.21 | 0.14 | 0.61 | 4953.99 | 1149.92 | 0.62 |
日K线
周K线
月K线
