德马科技(688360)股票信息
| 股票代码 | 688360 |
| 股票名称 | 德马科技 |
| 最新价/元 | 14.35 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -3.37 |
| 买入/元 | 14.34 |
| 卖出/元 | 14.35 |
| 昨收/元 | 14.85 |
| 今开/元 | 14.85 |
| 最高/元 | 14.85 |
| 最低/元 | 14.01 |
| 成交量/手 | 37642.79 |
| 成交额/万 | 5410.00 |
| 股净值/元 | 20.21 |
| 市净率 | 1.96 |
| 总市值/万 | 270339.31 |
| 流通值/万 | 240974.00 |
| 换手率/% | 2.24 |
| 入市日期 | 2020-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
德马科技(688360)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 | 14.85 | 14.35 | -0.50 | -3.37 | 37642.79 | 5410.00 | 2.24 |
| 2024-10-10 | 15.20 | 14.85 | -0.06 | -0.40 | 37403.02 | 5627.98 | 2.23 |
| 2024-10-09 | 16.27 | 14.91 | -1.99 | -11.78 | 77149.70 | 12035.76 | 4.59 |
| 2024-10-08 | 17.97 | 16.90 | 1.82 | 12.07 | 99812.60 | 16802.79 | 5.94 |
| 2024-09-30 | 13.80 | 15.08 | 2.03 | 15.56 | 71002.36 | 10220.23 | 4.23 |
| 2024-09-27 | 12.70 | 13.05 | 0.56 | 4.48 | 27449.83 | 3517.79 | 1.63 |
| 2024-09-26 | 12.30 | 12.49 | 0.14 | 1.13 | 20753.75 | 2563.28 | 1.24 |
| 2024-09-25 | 12.21 | 12.35 | 0.24 | 1.98 | 24344.11 | 3034.69 | 1.45 |
| 2024-09-24 | 11.63 | 12.11 | 0.48 | 4.13 | 19775.26 | 2351.92 | 1.18 |
| 2024-09-23 | 11.70 | 11.63 | -0.12 | -1.02 | 10965.11 | 1279.42 | 0.65 |
| 2024-09-20 | 11.76 | 11.75 | 0.03 | 0.26 | 14627.05 | 1714.08 | 0.87 |
| 2024-09-19 | 11.70 | 11.72 | 0.10 | 0.86 | 13928.15 | 1634.36 | 0.83 |
| 2024-09-18 | 11.86 | 11.62 | -0.24 | -2.02 | 27187.66 | 3176.33 | 1.62 |
| 2024-09-13 | 12.01 | 11.86 | -0.21 | -1.74 | 12944.23 | 1542.99 | 0.77 |
| 2024-09-12 | 12.17 | 12.07 | -0.16 | -1.31 | 8466.98 | 1033.38 | 0.50 |
| 2024-09-11 | 12.27 | 12.23 | -0.04 | -0.33 | 11409.84 | 1398.08 | 0.68 |
| 2024-09-10 | 12.25 | 12.27 | -0.03 | -0.24 | 18853.00 | 2293.02 | 1.12 |
| 2024-09-09 | 12.30 | 12.30 | -0.10 | -0.81 | 12062.60 | 1485.20 | 0.72 |
| 2024-09-06 | 12.81 | 12.40 | -0.27 | -2.13 | 13149.48 | 1652.08 | 0.78 |
| 2024-09-05 | 12.76 | 12.67 | -0.04 | -0.32 | 12448.05 | 1588.34 | 0.74 |
| 2024-09-04 | 12.80 | 12.71 | -0.05 | -0.39 | 11808.11 | 1504.52 | 0.70 |
| 2024-09-03 | 12.68 | 12.76 | 0.11 | 0.87 | 13607.09 | 1729.33 | 0.81 |
| 2024-09-02 | 12.81 | 12.65 | -0.18 | -1.40 | 25874.32 | 3319.69 | 1.54 |
| 2024-08-30 | 12.88 | 12.83 | -0.22 | -1.69 | 30866.57 | 3992.78 | 1.84 |
| 2024-08-29 | 12.69 | 13.05 | 0.30 | 2.35 | 20918.09 | 2709.39 | 1.25 |
| 2024-08-28 | 12.81 | 12.75 | -0.06 | -0.47 | 21457.49 | 2741.43 | 1.28 |
| 2024-08-27 | 13.17 | 12.81 | -0.33 | -2.51 | 22701.40 | 2931.16 | 1.35 |
| 2024-08-26 | 13.20 | 13.14 | -0.25 | -1.87 | 29941.32 | 3982.87 | 1.78 |
| 2024-08-23 | 13.10 | 13.39 | 0.18 | 1.36 | 34970.70 | 4656.09 | 2.08 |
| 2024-08-22 | 13.47 | 13.21 | -0.17 | -1.27 | 35499.56 | 4697.70 | 2.11 |
| 2024-08-21 | 12.45 | 13.38 | 0.75 | 5.94 | 57475.57 | 7651.60 | 3.42 |
| 2024-08-20 | 13.15 | 12.63 | -0.05 | -0.39 | 53324.10 | 6737.46 | 3.18 |
| 2024-08-19 | 12.06 | 12.68 | 0.67 | 5.58 | 53920.40 | 6762.40 | 3.21 |
| 2024-08-16 | 12.16 | 12.01 | -0.07 | -0.58 | 25112.81 | 3015.46 | 1.50 |
| 2024-08-15 | 10.82 | 12.08 | 1.25 | 11.54 | 49670.20 | 5809.39 | 2.96 |
| 2024-08-14 | 10.89 | 10.83 | -0.01 | -0.09 | 4469.34 | 484.90 | 0.27 |
| 2024-08-13 | 10.94 | 10.84 | -0.03 | -0.28 | 12555.68 | 1354.87 | 0.75 |
| 2024-08-12 | 10.79 | 10.87 | 0.01 | 0.09 | 5877.54 | 638.93 | 0.35 |
| 2024-08-09 | 10.61 | 10.86 | 0.20 | 1.88 | 9702.81 | 1056.25 | 0.58 |
| 2024-08-08 | 10.71 | 10.66 | -0.14 | -1.30 | 4988.29 | 531.50 | 0.30 |
| 2024-08-07 | 10.74 | 10.80 | 0.07 | 0.65 | 4313.71 | 465.55 | 0.26 |
| 2024-08-06 | 10.61 | 10.73 | 0.23 | 2.19 | 5614.30 | 598.02 | 0.33 |
| 2024-08-05 | 10.82 | 10.50 | -0.40 | -3.67 | 9548.92 | 1019.67 | 0.57 |
| 2024-08-02 | 11.00 | 10.90 | -0.23 | -2.07 | 7421.71 | 815.58 | 0.44 |
| 2024-08-01 | 11.05 | 11.13 | 0.08 | 0.72 | 8139.39 | 906.70 | 0.48 |
| 2024-07-31 | 11.00 | 11.05 | 0.44 | 4.15 | 15032.26 | 1646.09 | 0.90 |
| 2024-07-30 | 10.51 | 10.61 | -0.07 | -0.66 | 7610.47 | 803.26 | 0.45 |
| 2024-07-29 | 10.69 | 10.68 | -0.02 | -0.19 | 4621.04 | 492.74 | 0.28 |
| 2024-07-26 | 10.48 | 10.70 | 0.28 | 2.69 | 6470.06 | 689.97 | 0.39 |
| 2024-07-25 | 10.48 | 10.42 | -0.01 | -0.10 | 7011.73 | 730.63 | 0.42 |
| 2024-07-24 | 10.72 | 10.43 | -0.29 | -2.71 | 11221.82 | 1179.61 | 0.67 |
| 2024-07-23 | 10.92 | 10.72 | -0.19 | -1.74 | 11051.19 | 1215.00 | 0.66 |
| 2024-07-22 | 10.98 | 10.91 | -0.01 | -0.09 | 3718.73 | 405.83 | 0.22 |
| 2024-07-19 | 10.91 | 10.92 | 0.03 | 0.28 | 6801.58 | 743.40 | 0.41 |
| 2024-07-18 | 11.00 | 10.89 | -0.17 | -1.54 | 10368.61 | 1120.01 | 0.62 |
| 2024-07-17 | 11.32 | 11.06 | -0.34 | -2.98 | 6678.61 | 747.12 | 0.40 |
| 2024-07-16 | 11.28 | 11.40 | 0.08 | 0.71 | 4795.58 | 541.18 | 0.29 |
| 2024-07-15 | 11.44 | 11.32 | -0.12 | -1.05 | 5606.28 | 635.91 | 0.33 |
| 2024-07-12 | 11.61 | 11.44 | -0.12 | -1.04 | 6647.61 | 764.10 | 0.40 |
| 2024-07-11 | 11.28 | 11.56 | 0.44 | 3.96 | 9264.23 | 1056.84 | 0.55 |
| 2024-07-10 | 11.18 | 11.12 | -0.06 | -0.54 | 6896.16 | 767.76 | 0.41 |
| 2024-07-09 | 10.96 | 11.18 | 0.17 | 1.54 | 13670.64 | 1504.05 | 0.81 |
| 2024-07-08 | 11.31 | 11.01 | -0.53 | -4.59 | 18437.30 | 2043.05 | 1.10 |
| 2024-07-05 | 11.60 | 11.54 | -0.06 | -0.52 | 16496.96 | 1873.43 | 0.98 |
| 2024-07-04 | 11.45 | 11.60 | 0.18 | 1.58 | 22911.25 | 2704.99 | 1.36 |
| 2024-07-03 | 11.65 | 11.42 | -0.24 | -2.06 | 12666.48 | 1460.20 | 0.75 |
| 2024-07-02 | 11.99 | 11.66 | -0.35 | -2.91 | 12642.03 | 1490.37 | 0.75 |
| 2024-07-01 | 12.04 | 12.01 | -0.03 | -0.25 | 7186.92 | 858.44 | 0.43 |
| 2024-06-28 | 11.78 | 12.04 | 0.19 | 1.60 | 12239.46 | 1473.31 | 0.73 |
| 2024-06-27 | 12.23 | 11.85 | -0.24 | -1.99 | 8312.48 | 998.79 | 0.50 |
| 2024-06-26 | 11.69 | 12.09 | 0.41 | 3.51 | 10420.19 | 1246.14 | 0.62 |
| 2024-06-25 | 11.67 | 11.68 | 0.01 | 0.09 | 9884.80 | 1161.78 | 0.59 |
| 2024-06-24 | 12.38 | 11.67 | -0.74 | -5.96 | 19342.84 | 2303.51 | 1.15 |
| 2024-06-21 | 12.50 | 12.41 | -0.29 | -2.28 | 18858.62 | 2340.58 | 1.12 |
| 2024-06-20 | 12.68 | 12.70 | -0.01 | -0.08 | 28024.14 | 3631.99 | 1.67 |
| 2024-06-19 | 12.28 | 12.71 | 0.34 | 2.75 | 23657.61 | 2992.26 | 1.41 |
| 2024-06-18 | 12.00 | 12.37 | 0.11 | 0.90 | 6206.67 | 763.74 | 0.37 |
| 2024-06-17 | 12.12 | 12.26 | 0.10 | 0.82 | 8386.12 | 1021.06 | 0.50 |
| 2024-06-14 | 12.25 | 12.16 | -0.09 | -0.74 | 10458.15 | 1263.87 | 0.62 |
| 2024-06-13 | 11.88 | 12.25 | 0.35 | 2.94 | 18441.80 | 2247.54 | 1.10 |
| 2024-06-12 | 11.66 | 11.90 | 0.20 | 1.71 | 12864.24 | 1543.26 | 0.77 |
| 2024-06-11 | 11.51 | 11.70 | 0.00 | 0.00 | 7500.18 | 865.00 | 0.45 |
| 2024-06-07 | 11.40 | 11.70 | 0.28 | 2.45 | 11809.44 | 1373.21 | 0.70 |
| 2024-06-06 | 12.12 | 11.42 | -0.66 | -5.46 | 30976.92 | 3568.67 | 1.84 |
| 2024-06-05 | 12.28 | 12.08 | -0.28 | -2.27 | 12404.00 | 1516.65 | 0.74 |
| 2024-06-04 | 12.44 | 12.36 | -0.08 | -0.64 | 15664.13 | 1923.89 | 0.93 |
| 2024-06-03 | 13.05 | 12.44 | -0.45 | -3.49 | 19669.11 | 2479.49 | 1.17 |
| 2024-05-31 | 12.77 | 12.89 | 0.02 | 0.16 | 19358.30 | 2501.93 | 1.15 |
| 2024-05-30 | 13.16 | 12.87 | -0.29 | -2.20 | 14093.51 | 1830.61 | 0.84 |
| 2024-05-29 | 13.00 | 13.16 | 0.11 | 0.84 | 21162.01 | 2783.76 | 1.26 |
| 2024-05-28 | 18.95 | 18.52 | -0.62 | -3.24 | 19635.58 | 3655.05 | 1.64 |
| 2024-05-27 | 19.36 | 19.14 | 0.48 | 2.57 | 45723.55 | 8713.41 | 3.81 |
| 2024-05-24 | 18.17 | 18.66 | 0.55 | 3.04 | 46063.09 | 8669.84 | 3.84 |
| 2024-05-23 | 17.78 | 18.11 | 0.46 | 2.61 | 28244.46 | 5109.04 | 2.35 |
| 2024-05-22 | 17.64 | 17.65 | 0.13 | 0.74 | 10436.23 | 1828.08 | 0.87 |
| 2024-05-21 | 17.86 | 17.52 | -0.31 | -1.74 | 12305.52 | 2165.43 | 1.03 |
| 2024-05-20 | 17.02 | 17.83 | 0.50 | 2.89 | 17065.36 | 2999.31 | 1.42 |
| 2024-05-17 | 17.45 | 17.33 | -0.03 | -0.17 | 13720.44 | 2355.02 | 1.14 |
| 2024-05-16 | 18.10 | 17.36 | -0.52 | -2.91 | 22888.34 | 4029.30 | 1.91 |
| 2024-05-15 | 18.52 | 17.88 | -0.38 | -2.08 | 28191.84 | 5144.74 | 2.35 |
日K线
周K线
月K线
