德科立(688205)股票信息
| 股票代码 | 688205 |
| 股票名称 | 德科立 |
| 最新价/元 | 39.53 |
| 涨跌额/元 | -2.72 |
| 涨跌幅/% | -6.44 |
| 买入/元 | 39.53 |
| 卖出/元 | 39.54 |
| 昨收/元 | 42.25 |
| 今开/元 | 41.79 |
| 最高/元 | 42.61 |
| 最低/元 | 38.89 |
| 成交量/手 | 33663.39 |
| 成交额/万 | 13529.45 |
| 股净值/元 | 42.05 |
| 市净率 | 2.17 |
| 总市值/万 | 477889.34 |
| 流通值/万 | 268230.00 |
| 换手率/% | 4.96 |
| 入市日期 | 2022-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
德科立(688205)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 | 41.79 | 39.53 | -2.72 | -6.44 | 33663.39 | 13529.45 | 4.96 |
| 2024-10-10 | 44.70 | 42.25 | -1.75 | -3.98 | 34831.79 | 15046.85 | 5.13 |
| 2024-10-09 | 47.00 | 44.00 | -5.48 | -11.08 | 53737.81 | 24873.24 | 7.92 |
| 2024-10-08 | 48.80 | 49.48 | 8.25 | 20.01 | 67183.57 | 31957.19 | 9.90 |
| 2024-09-30 | 37.10 | 41.23 | 5.51 | 15.43 | 54727.04 | 21516.62 | 8.07 |
| 2024-09-27 | 34.01 | 35.72 | 1.50 | 4.38 | 19977.87 | 6971.90 | 2.94 |
| 2024-09-26 | 33.67 | 34.42 | 0.82 | 2.44 | 35833.20 | 12185.96 | 5.28 |
| 2024-09-25 | 34.94 | 33.60 | -1.00 | -2.89 | 50493.66 | 17150.83 | 7.44 |
| 2024-09-24 | 29.69 | 34.60 | 5.24 | 17.85 | 60939.40 | 19859.79 | 8.98 |
| 2024-09-23 | 30.54 | 29.36 | -1.35 | -4.40 | 22861.77 | 6885.87 | 3.37 |
| 2024-09-20 | 31.52 | 30.71 | -1.14 | -3.58 | 19688.90 | 6111.68 | 2.90 |
| 2024-09-19 | 31.33 | 31.85 | 0.96 | 3.11 | 32227.95 | 10119.40 | 4.75 |
| 2024-09-18 | 31.97 | 30.89 | -1.21 | -3.77 | 20141.81 | 6280.73 | 2.97 |
| 2024-09-13 | 29.57 | 32.10 | 2.53 | 8.56 | 47535.38 | 15152.12 | 7.01 |
| 2024-09-12 | 29.60 | 29.57 | 0.37 | 1.27 | 16481.15 | 4916.53 | 2.43 |
| 2024-09-11 | 29.86 | 29.20 | -0.64 | -2.15 | 14309.85 | 4195.44 | 2.11 |
| 2024-09-10 | 28.00 | 29.84 | 1.87 | 6.69 | 19729.51 | 5771.79 | 2.91 |
| 2024-09-09 | 28.52 | 27.97 | -0.82 | -2.85 | 13998.74 | 3935.70 | 2.06 |
| 2024-09-06 | 30.08 | 28.79 | -1.50 | -4.95 | 15389.24 | 4519.66 | 2.27 |
| 2024-09-05 | 31.10 | 30.29 | -0.81 | -2.61 | 10429.14 | 3206.16 | 1.54 |
| 2024-09-04 | 30.38 | 31.10 | -0.14 | -0.45 | 9449.02 | 2929.81 | 1.39 |
| 2024-09-03 | 31.31 | 31.24 | -0.04 | -0.13 | 12162.46 | 3846.11 | 1.79 |
| 2024-09-02 | 31.20 | 31.28 | -0.02 | -0.06 | 21339.92 | 6855.43 | 3.14 |
| 2024-08-30 | 29.01 | 31.30 | 1.82 | 6.17 | 27211.34 | 8449.29 | 4.01 |
| 2024-08-29 | 29.71 | 29.48 | -0.75 | -2.48 | 17195.78 | 5041.04 | 2.53 |
| 2024-08-28 | 29.40 | 30.23 | 0.77 | 2.61 | 12702.97 | 3831.77 | 1.87 |
| 2024-08-27 | 29.22 | 29.46 | 0.24 | 0.82 | 10706.91 | 3137.95 | 1.58 |
| 2024-08-26 | 31.00 | 29.22 | -0.77 | -2.57 | 13035.85 | 3839.67 | 1.92 |
| 2024-08-23 | 29.51 | 29.99 | 0.38 | 1.28 | 12010.06 | 3549.50 | 1.77 |
| 2024-08-22 | 30.43 | 29.61 | -1.17 | -3.80 | 14083.26 | 4220.72 | 2.08 |
| 2024-08-21 | 29.69 | 30.78 | 0.98 | 3.29 | 29320.62 | 8860.56 | 4.32 |
| 2024-08-20 | 29.69 | 29.80 | 0.08 | 0.27 | 41322.08 | 12567.19 | 6.09 |
| 2024-08-19 | 27.06 | 29.72 | 2.45 | 8.98 | 54300.49 | 15773.90 | 8.00 |
| 2024-08-16 | 27.12 | 27.27 | 0.41 | 1.53 | 13418.94 | 3670.42 | 1.98 |
| 2024-08-15 | 26.78 | 26.86 | -0.23 | -0.85 | 11164.57 | 3017.32 | 1.65 |
| 2024-08-14 | 28.14 | 27.09 | -0.84 | -3.01 | 23868.31 | 6576.77 | 3.52 |
| 2024-08-13 | 26.63 | 27.93 | 1.08 | 4.02 | 25273.05 | 7017.32 | 3.72 |
| 2024-08-12 | 26.25 | 26.85 | 0.60 | 2.29 | 28980.87 | 7743.49 | 4.27 |
| 2024-08-09 | 26.29 | 26.25 | 0.70 | 2.74 | 22430.57 | 5880.75 | 3.31 |
| 2024-08-08 | 26.42 | 25.55 | -0.59 | -2.26 | 23138.60 | 5995.24 | 3.42 |
| 2024-08-07 | 25.01 | 26.14 | 1.39 | 5.62 | 28986.76 | 7689.86 | 4.28 |
| 2024-08-06 | 24.63 | 24.75 | 0.65 | 2.70 | 10382.28 | 2553.74 | 1.53 |
| 2024-08-05 | 25.29 | 24.10 | -1.56 | -6.08 | 15709.62 | 3900.13 | 2.32 |
| 2024-08-02 | 26.59 | 25.66 | -1.24 | -4.61 | 14289.68 | 3736.37 | 2.11 |
| 2024-08-01 | 27.24 | 26.90 | -0.14 | -0.52 | 13402.26 | 3607.01 | 1.98 |
| 2024-07-31 | 25.80 | 27.04 | 1.24 | 4.81 | 13971.27 | 3715.52 | 2.06 |
| 2024-07-30 | 25.59 | 25.80 | 0.07 | 0.27 | 8063.94 | 2078.27 | 1.19 |
| 2024-07-29 | 25.73 | 25.73 | -0.17 | -0.66 | 9903.21 | 2543.35 | 1.46 |
| 2024-07-26 | 25.85 | 25.90 | 0.31 | 1.21 | 7484.72 | 1932.93 | 1.11 |
| 2024-07-25 | 25.51 | 25.59 | -0.24 | -0.93 | 8338.25 | 2135.49 | 1.23 |
| 2024-07-24 | 26.29 | 25.83 | -0.37 | -1.41 | 9945.13 | 2598.12 | 1.47 |
| 2024-07-23 | 27.67 | 26.20 | -1.30 | -4.73 | 13323.36 | 3587.62 | 1.97 |
| 2024-07-22 | 26.69 | 27.50 | 0.79 | 2.96 | 15572.66 | 4225.01 | 2.30 |
| 2024-07-19 | 26.34 | 26.71 | 0.31 | 1.17 | 11865.25 | 3162.98 | 1.75 |
| 2024-07-18 | 26.82 | 26.40 | -0.42 | -1.57 | 18103.33 | 4704.76 | 2.67 |
| 2024-07-17 | 27.10 | 26.82 | -0.50 | -1.83 | 13830.90 | 3710.02 | 2.04 |
| 2024-07-16 | 27.16 | 27.32 | 0.42 | 1.56 | 11126.40 | 3010.86 | 1.64 |
| 2024-07-15 | 27.35 | 26.90 | -0.69 | -2.50 | 10802.93 | 2914.00 | 1.59 |
| 2024-07-12 | 28.00 | 27.59 | -0.61 | -2.16 | 10922.10 | 3025.03 | 1.61 |
| 2024-07-11 | 28.58 | 28.20 | 0.48 | 1.73 | 21017.61 | 5881.12 | 3.10 |
| 2024-07-10 | 27.50 | 27.72 | 0.22 | 0.80 | 12082.92 | 3346.93 | 1.78 |
| 2024-07-09 | 26.13 | 27.50 | 1.36 | 5.20 | 17243.81 | 4642.57 | 2.55 |
| 2024-07-08 | 26.91 | 26.14 | -1.06 | -3.90 | 13569.54 | 3584.82 | 2.00 |
| 2024-07-05 | 26.93 | 27.20 | 0.27 | 1.00 | 12611.61 | 3393.25 | 1.86 |
| 2024-07-04 | 28.26 | 26.93 | -1.33 | -4.71 | 13549.67 | 3722.21 | 2.00 |
| 2024-07-03 | 28.20 | 28.26 | -0.09 | -0.32 | 19606.05 | 5513.01 | 2.89 |
| 2024-07-02 | 28.76 | 28.35 | -0.66 | -2.28 | 15367.54 | 4407.06 | 2.27 |
| 2024-07-01 | 28.69 | 29.01 | 0.20 | 0.69 | 15453.74 | 4423.16 | 2.28 |
| 2024-06-28 | 28.45 | 28.81 | 0.30 | 1.05 | 15941.07 | 4625.96 | 2.35 |
| 2024-06-27 | 29.17 | 28.51 | -0.84 | -2.86 | 16885.08 | 4904.86 | 2.49 |
| 2024-06-26 | 28.42 | 29.35 | 1.21 | 4.30 | 17758.71 | 5118.42 | 2.62 |
| 2024-06-25 | 29.18 | 28.14 | -1.21 | -4.12 | 24283.68 | 6922.19 | 3.59 |
| 2024-06-24 | 31.40 | 29.35 | -2.25 | -7.12 | 28468.77 | 8574.83 | 4.20 |
| 2024-06-21 | 31.85 | 31.60 | -0.49 | -1.53 | 23141.65 | 7257.41 | 3.42 |
| 2024-06-20 | 31.50 | 32.09 | 0.41 | 1.29 | 33634.20 | 10941.28 | 4.97 |
| 2024-06-19 | 32.31 | 31.68 | -0.62 | -1.92 | 19387.33 | 6185.91 | 2.86 |
| 2024-06-18 | 31.60 | 32.30 | 0.60 | 1.89 | 31223.07 | 10145.81 | 4.61 |
| 2024-06-17 | 31.50 | 31.70 | -0.40 | -1.25 | 28141.01 | 8862.74 | 4.15 |
| 2024-06-14 | 30.50 | 32.10 | 1.32 | 4.29 | 48784.51 | 15669.88 | 7.20 |
| 2024-06-13 | 29.88 | 30.78 | 1.02 | 3.43 | 26552.37 | 8106.54 | 3.92 |
| 2024-06-12 | 29.86 | 29.76 | -0.12 | -0.40 | 15293.66 | 4585.69 | 2.26 |
| 2024-06-11 | 29.16 | 29.88 | 0.57 | 1.95 | 14073.61 | 4145.32 | 2.08 |
| 2024-06-07 | 29.79 | 29.31 | -0.02 | -0.07 | 12178.54 | 3586.16 | 1.80 |
| 2024-06-06 | 30.74 | 29.33 | -1.04 | -3.42 | 16637.82 | 4977.47 | 2.46 |
| 2024-06-05 | 31.02 | 30.37 | -0.86 | -2.75 | 12452.59 | 3840.66 | 1.84 |
| 2024-06-04 | 32.10 | 31.23 | -0.94 | -2.92 | 25388.45 | 7867.23 | 3.75 |
| 2024-06-03 | 32.20 | 32.17 | 0.08 | 0.25 | 14768.90 | 4795.32 | 2.18 |
| 2024-05-31 | 32.00 | 32.09 | 0.29 | 0.91 | 13129.73 | 4232.23 | 1.94 |
| 2024-05-30 | 38.00 | 38.46 | 0.15 | 0.39 | 11154.36 | 4266.92 | 1.98 |
| 2024-05-29 | 38.96 | 38.31 | -0.39 | -1.01 | 15784.19 | 6089.06 | 2.80 |
| 2024-05-28 | 39.09 | 38.70 | -0.70 | -1.78 | 17445.61 | 6823.35 | 3.09 |
| 2024-05-27 | 40.80 | 39.40 | -1.40 | -3.43 | 21772.48 | 8596.43 | 3.86 |
| 2024-05-24 | 41.61 | 40.80 | -0.91 | -2.18 | 13190.78 | 5455.76 | 2.34 |
| 2024-05-23 | 42.47 | 41.71 | -0.67 | -1.58 | 11579.03 | 4870.84 | 2.05 |
| 2024-05-22 | 41.82 | 42.38 | 0.15 | 0.36 | 7172.57 | 3010.90 | 1.27 |
| 2024-05-21 | 41.90 | 42.23 | 0.13 | 0.31 | 9300.43 | 3909.59 | 1.65 |
| 2024-05-20 | 41.72 | 42.10 | -0.01 | -0.02 | 11907.14 | 4989.28 | 2.11 |
| 2024-05-17 | 40.81 | 42.11 | 0.91 | 2.21 | 11912.62 | 4970.55 | 2.11 |
| 2024-05-16 | 41.19 | 41.20 | 0.83 | 2.06 | 19134.86 | 7999.31 | 3.39 |
| 2024-05-15 | 40.00 | 40.37 | 0.37 | 0.93 | 12115.55 | 4969.37 | 2.15 |
日K线
周K线
月K线
