迪威尔(688377)股票信息
| 股票代码 | 688377 |
| 股票名称 | 迪威尔 |
| 最新价/元 | 13.66 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -3.80 |
| 买入/元 | 13.60 |
| 卖出/元 | 13.66 |
| 昨收/元 | 14.20 |
| 今开/元 | 14.11 |
| 最高/元 | 14.19 |
| 最低/元 | 13.40 |
| 成交量/手 | 35631.49 |
| 成交额/万 | 4886.37 |
| 股净值/元 | 18.46 |
| 市净率 | 1.51 |
| 总市值/万 | 265915.12 |
| 流通值/万 | 265915.12 |
| 换手率/% | 1.83 |
| 入市日期 | 2020-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
迪威尔(688377)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 | 14.11 | 13.66 | -0.54 | -3.80 | 35631.49 | 4886.37 | 1.83 |
| 2024-10-10 | 14.80 | 14.20 | -0.26 | -1.80 | 39093.16 | 5638.61 | 2.01 |
| 2024-10-09 | 16.00 | 14.46 | -2.04 | -12.36 | 84651.76 | 12783.81 | 4.35 |
| 2024-10-08 | 17.00 | 16.50 | 1.97 | 13.56 | 112644.76 | 18303.63 | 5.79 |
| 2024-09-30 | 12.92 | 14.53 | 2.26 | 18.42 | 84446.73 | 11406.22 | 4.34 |
| 2024-09-27 | 11.66 | 12.27 | 0.87 | 7.63 | 36563.77 | 4383.80 | 1.88 |
| 2024-09-26 | 10.97 | 11.40 | 0.33 | 2.98 | 32728.92 | 3655.57 | 1.68 |
| 2024-09-25 | 11.15 | 11.07 | 0.00 | 0.00 | 42585.56 | 4751.85 | 2.19 |
| 2024-09-24 | 10.88 | 11.07 | 0.32 | 2.98 | 27988.36 | 3058.18 | 1.44 |
| 2024-09-23 | 10.69 | 10.75 | 0.13 | 1.22 | 31084.22 | 3406.66 | 1.60 |
| 2024-09-20 | 10.57 | 10.62 | 0.17 | 1.63 | 23212.99 | 2449.59 | 1.19 |
| 2024-09-19 | 10.75 | 10.45 | -0.15 | -1.42 | 29150.00 | 3063.71 | 1.50 |
| 2024-09-18 | 10.06 | 10.60 | 0.48 | 4.74 | 43548.40 | 4569.54 | 2.24 |
| 2024-09-13 | 10.06 | 10.12 | -0.01 | -0.10 | 23746.25 | 2401.27 | 1.22 |
| 2024-09-12 | 10.20 | 10.13 | -0.02 | -0.20 | 25335.39 | 2590.31 | 1.30 |
| 2024-09-11 | 10.15 | 10.15 | 0.00 | 0.00 | 27791.82 | 2823.53 | 1.43 |
| 2024-09-10 | 10.25 | 10.15 | -0.10 | -0.98 | 49614.26 | 4992.91 | 2.55 |
| 2024-09-09 | 10.81 | 10.25 | -0.60 | -5.53 | 51313.16 | 5315.44 | 2.64 |
| 2024-09-06 | 11.50 | 10.85 | -0.49 | -4.32 | 49802.08 | 5417.65 | 2.56 |
| 2024-09-05 | 11.75 | 11.34 | -0.39 | -3.33 | 31070.87 | 3577.80 | 1.60 |
| 2024-09-04 | 12.17 | 11.73 | -0.44 | -3.62 | 26174.24 | 3113.31 | 1.34 |
| 2024-09-03 | 12.35 | 12.17 | -0.17 | -1.38 | 38764.00 | 4818.10 | 1.99 |
| 2024-09-02 | 12.34 | 12.34 | 0.05 | 0.41 | 23340.70 | 2877.62 | 1.20 |
| 2024-08-30 | 12.64 | 12.29 | -0.16 | -1.29 | 41301.09 | 5154.52 | 2.12 |
| 2024-08-29 | 12.95 | 12.45 | -0.34 | -2.66 | 53782.08 | 6592.78 | 2.76 |
| 2024-08-28 | 11.68 | 12.79 | 1.30 | 11.31 | 73412.33 | 9106.09 | 3.77 |
| 2024-08-27 | 10.95 | 11.49 | 0.60 | 5.51 | 44961.50 | 5120.92 | 2.31 |
| 2024-08-26 | 10.82 | 10.89 | 0.07 | 0.65 | 12788.48 | 1385.99 | 0.66 |
| 2024-08-23 | 11.08 | 10.82 | -0.24 | -2.17 | 10008.99 | 1089.64 | 0.51 |
| 2024-08-22 | 11.29 | 11.06 | -0.19 | -1.69 | 7127.56 | 792.16 | 0.37 |
| 2024-08-21 | 11.39 | 11.25 | -0.13 | -1.14 | 4952.11 | 559.19 | 0.25 |
| 2024-08-20 | 11.71 | 11.38 | -0.33 | -2.82 | 9586.08 | 1099.64 | 0.49 |
| 2024-08-19 | 11.83 | 11.71 | -0.10 | -0.85 | 10301.61 | 1209.08 | 0.53 |
| 2024-08-16 | 11.94 | 11.81 | -0.11 | -0.92 | 11426.79 | 1353.05 | 0.59 |
| 2024-08-15 | 11.80 | 11.92 | 0.03 | 0.25 | 12072.87 | 1443.71 | 0.62 |
| 2024-08-14 | 11.95 | 11.89 | -0.06 | -0.50 | 6206.91 | 737.13 | 0.32 |
| 2024-08-13 | 11.77 | 11.95 | 0.17 | 1.44 | 11068.72 | 1306.17 | 0.57 |
| 2024-08-12 | 11.80 | 11.78 | 0.01 | 0.09 | 6674.52 | 783.99 | 0.34 |
| 2024-08-09 | 11.88 | 11.77 | -0.13 | -1.09 | 6462.17 | 765.96 | 0.33 |
| 2024-08-08 | 12.07 | 11.90 | -0.11 | -0.92 | 10437.59 | 1240.73 | 0.54 |
| 2024-08-07 | 12.12 | 12.01 | -0.09 | -0.74 | 7078.75 | 850.65 | 0.36 |
| 2024-08-06 | 11.95 | 12.10 | 0.23 | 1.94 | 8629.52 | 1039.70 | 0.44 |
| 2024-08-05 | 12.15 | 11.87 | -0.28 | -2.31 | 13163.06 | 1583.80 | 0.68 |
| 2024-08-02 | 12.28 | 12.15 | -0.25 | -2.02 | 13350.64 | 1633.99 | 0.69 |
| 2024-08-01 | 12.55 | 12.40 | -0.12 | -0.96 | 12174.79 | 1518.93 | 0.63 |
| 2024-07-31 | 12.13 | 12.52 | 0.40 | 3.30 | 16031.83 | 1992.75 | 0.82 |
| 2024-07-30 | 11.82 | 12.12 | 0.30 | 2.54 | 12086.02 | 1451.77 | 0.62 |
| 2024-07-29 | 12.20 | 11.82 | -0.34 | -2.80 | 13510.44 | 1615.41 | 0.69 |
| 2024-07-26 | 12.10 | 12.16 | 0.18 | 1.50 | 10283.48 | 1241.68 | 0.53 |
| 2024-07-25 | 11.88 | 11.98 | 0.09 | 0.76 | 15803.35 | 1895.50 | 0.81 |
| 2024-07-24 | 12.16 | 11.89 | -0.28 | -2.30 | 8219.04 | 983.75 | 0.42 |
| 2024-07-23 | 12.36 | 12.17 | -0.25 | -2.01 | 11631.18 | 1428.42 | 0.60 |
| 2024-07-22 | 12.39 | 12.42 | -0.07 | -0.56 | 16232.87 | 1998.88 | 0.83 |
| 2024-07-19 | 12.19 | 12.49 | 0.06 | 0.48 | 14444.86 | 1799.08 | 0.74 |
| 2024-07-18 | 12.32 | 12.43 | 0.01 | 0.08 | 13179.33 | 1622.35 | 0.68 |
| 2024-07-17 | 12.18 | 12.42 | 0.36 | 2.99 | 17635.42 | 2168.01 | 0.91 |
| 2024-07-16 | 11.82 | 12.06 | 0.15 | 1.26 | 7332.04 | 874.77 | 0.38 |
| 2024-07-15 | 12.19 | 11.91 | -0.28 | -2.30 | 7231.20 | 863.73 | 0.37 |
| 2024-07-12 | 12.42 | 12.19 | -0.16 | -1.30 | 9984.70 | 1227.48 | 0.51 |
| 2024-07-11 | 12.18 | 12.35 | 0.37 | 3.09 | 14793.54 | 1829.18 | 0.76 |
| 2024-07-10 | 12.19 | 11.98 | -0.20 | -1.64 | 9350.01 | 1132.87 | 0.48 |
| 2024-07-09 | 12.08 | 12.18 | 0.08 | 0.66 | 17430.42 | 2088.40 | 0.90 |
| 2024-07-08 | 12.42 | 12.10 | -0.43 | -3.43 | 10784.47 | 1310.09 | 0.55 |
| 2024-07-05 | 12.50 | 12.53 | 0.06 | 0.48 | 9840.15 | 1218.01 | 0.51 |
| 2024-07-04 | 12.86 | 12.47 | -0.36 | -2.81 | 14653.35 | 1837.38 | 0.75 |
| 2024-07-03 | 12.98 | 12.83 | -0.06 | -0.47 | 8919.18 | 1149.12 | 0.46 |
| 2024-07-02 | 13.17 | 12.89 | -0.04 | -0.31 | 11116.85 | 1434.84 | 0.57 |
| 2024-07-01 | 13.15 | 12.93 | -0.17 | -1.30 | 12499.26 | 1623.49 | 0.64 |
| 2024-06-28 | 13.14 | 13.10 | -0.07 | -0.53 | 9975.45 | 1314.56 | 0.51 |
| 2024-06-27 | 13.63 | 13.17 | -0.33 | -2.44 | 13079.67 | 1734.26 | 0.67 |
| 2024-06-26 | 13.20 | 13.50 | 0.24 | 1.81 | 16021.13 | 2154.69 | 0.82 |
| 2024-06-25 | 13.50 | 13.26 | -0.18 | -1.34 | 16548.78 | 2201.41 | 0.85 |
| 2024-06-24 | 14.11 | 13.44 | -0.68 | -4.82 | 12528.77 | 1711.76 | 0.64 |
| 2024-06-21 | 14.56 | 14.12 | -0.28 | -1.94 | 10271.84 | 1452.26 | 0.53 |
| 2024-06-20 | 14.34 | 14.40 | 0.11 | 0.77 | 11681.46 | 1687.97 | 0.60 |
| 2024-06-19 | 14.52 | 14.29 | -0.23 | -1.58 | 7734.72 | 1113.28 | 0.40 |
| 2024-06-18 | 14.44 | 14.52 | 0.14 | 0.97 | 7078.54 | 1026.24 | 0.36 |
| 2024-06-17 | 14.62 | 14.61 | -0.14 | -0.95 | 10840.75 | 1586.01 | 0.56 |
| 2024-06-14 | 15.15 | 14.75 | -0.31 | -2.06 | 8920.63 | 1317.15 | 0.46 |
| 2024-06-13 | 15.07 | 15.06 | -0.01 | -0.07 | 10840.13 | 1636.13 | 0.56 |
| 2024-06-12 | 15.02 | 15.07 | 0.15 | 1.01 | 11834.39 | 1783.82 | 0.61 |
| 2024-06-11 | 15.00 | 14.92 | -0.02 | -0.13 | 7379.59 | 1094.68 | 0.38 |
| 2024-06-07 | 14.42 | 14.94 | 0.66 | 4.62 | 12817.52 | 1906.30 | 0.66 |
| 2024-06-06 | 14.83 | 14.28 | -0.57 | -3.84 | 18951.48 | 2740.67 | 0.97 |
| 2024-06-05 | 15.00 | 14.85 | -0.45 | -2.94 | 11517.20 | 1725.24 | 0.59 |
| 2024-06-04 | 15.33 | 15.30 | -0.17 | -1.10 | 22675.30 | 3426.37 | 1.16 |
| 2024-06-03 | 16.10 | 15.47 | -0.45 | -2.83 | 11856.70 | 1855.15 | 0.61 |
| 2024-05-31 | 15.89 | 15.92 | 0.15 | 0.95 | 7865.84 | 1254.73 | 0.40 |
| 2024-05-30 | 16.00 | 15.77 | -0.23 | -1.44 | 10304.31 | 1631.80 | 0.53 |
| 2024-05-29 | 15.79 | 16.00 | 0.10 | 0.63 | 12393.47 | 1989.46 | 0.64 |
| 2024-05-28 | 15.93 | 15.90 | 0.00 | 0.00 | 6619.28 | 1050.79 | 0.34 |
| 2024-05-27 | 15.97 | 15.90 | 0.13 | 0.82 | 7747.08 | 1215.96 | 0.40 |
| 2024-05-24 | 16.16 | 15.77 | -0.42 | -2.59 | 10423.08 | 1673.29 | 0.54 |
| 2024-05-23 | 16.57 | 16.19 | -0.38 | -2.29 | 15448.25 | 2508.17 | 0.79 |
| 2024-05-22 | 16.36 | 16.57 | 0.23 | 1.41 | 9040.68 | 1491.58 | 0.46 |
| 2024-05-21 | 16.79 | 16.34 | -0.40 | -2.39 | 12010.29 | 1980.34 | 0.62 |
| 2024-05-20 | 16.38 | 16.74 | 0.43 | 2.64 | 18470.33 | 3059.45 | 0.95 |
| 2024-05-17 | 16.24 | 16.31 | 0.16 | 0.99 | 6904.54 | 1117.97 | 0.35 |
| 2024-05-16 | 16.19 | 16.15 | -0.04 | -0.25 | 13196.09 | 2144.00 | 0.68 |
| 2024-05-15 | 16.22 | 16.19 | -0.03 | -0.19 | 8196.85 | 1327.56 | 0.42 |
日K线
周K线
月K线
