浙海德曼(688577)股票信息
| 股票代码 | 688577 |
| 股票名称 | 浙海德曼 |
| 最新价/元 | 33.20 |
| 涨跌额/元 | -2.86 |
| 涨跌幅/% | -7.93 |
| 买入/元 | 33.19 |
| 卖出/元 | 33.20 |
| 昨收/元 | 36.06 |
| 今开/元 | 36.05 |
| 最高/元 | 36.47 |
| 最低/元 | 32.50 |
| 成交量/手 | 14859.08 |
| 成交额/万 | 5042.51 |
| 股净值/元 | 61.48 |
| 市净率 | 3.06 |
| 总市值/万 | 263891.93 |
| 流通值/万 | 251952.35 |
| 换手率/% | 1.96 |
| 入市日期 | 2020-09-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
浙海德曼(688577)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 | 36.05 | 33.20 | -2.86 | -7.93 | 14859.08 | 5042.51 | 1.96 |
| 2024-10-10 | 38.97 | 36.06 | -2.44 | -6.34 | 18027.32 | 6758.41 | 2.38 |
| 2024-10-09 | 44.00 | 38.50 | -6.37 | -14.20 | 24293.99 | 9848.03 | 3.20 |
| 2024-10-08 | 46.00 | 44.87 | 6.52 | 17.00 | 28120.28 | 12023.99 | 3.71 |
| 2024-09-30 | 36.00 | 38.35 | 4.47 | 13.19 | 25929.56 | 9360.46 | 3.42 |
| 2024-09-27 | 32.50 | 33.88 | 2.15 | 6.78 | 9542.35 | 3099.67 | 1.26 |
| 2024-09-26 | 29.23 | 31.73 | 2.43 | 8.29 | 13985.51 | 4309.10 | 1.84 |
| 2024-09-25 | 29.74 | 29.30 | -0.20 | -0.68 | 10536.78 | 3153.61 | 1.39 |
| 2024-09-24 | 27.87 | 29.50 | 1.83 | 6.61 | 7626.72 | 2195.43 | 1.00 |
| 2024-09-23 | 27.89 | 27.67 | -0.32 | -1.14 | 3768.68 | 1047.48 | 0.50 |
| 2024-09-20 | 27.97 | 27.99 | -0.04 | -0.14 | 3801.31 | 1074.66 | 0.50 |
| 2024-09-19 | 27.44 | 28.03 | 0.73 | 2.67 | 3765.80 | 1051.86 | 0.50 |
| 2024-09-18 | 27.49 | 27.30 | -0.19 | -0.69 | 3320.19 | 904.90 | 0.44 |
| 2024-09-13 | 28.21 | 27.49 | -0.30 | -1.08 | 4167.06 | 1154.82 | 0.55 |
| 2024-09-12 | 28.50 | 27.79 | -0.33 | -1.17 | 3468.46 | 981.37 | 0.46 |
| 2024-09-11 | 28.38 | 28.12 | -0.40 | -1.40 | 3076.67 | 873.77 | 0.41 |
| 2024-09-10 | 27.92 | 28.52 | 0.43 | 1.53 | 4555.19 | 1279.47 | 0.60 |
| 2024-09-09 | 27.83 | 28.09 | -0.07 | -0.25 | 3757.31 | 1055.03 | 0.50 |
| 2024-09-06 | 30.39 | 28.16 | -1.50 | -5.06 | 6955.59 | 1998.51 | 0.92 |
| 2024-09-05 | 29.07 | 29.66 | 0.72 | 2.49 | 5024.96 | 1493.17 | 0.66 |
| 2024-09-04 | 28.79 | 28.94 | 0.01 | 0.04 | 4635.45 | 1346.56 | 0.61 |
| 2024-09-03 | 28.00 | 28.93 | 0.83 | 2.95 | 5728.78 | 1655.47 | 0.75 |
| 2024-09-02 | 29.58 | 28.10 | -1.52 | -5.13 | 7820.66 | 2241.13 | 1.03 |
| 2024-08-30 | 29.30 | 29.62 | 0.34 | 1.16 | 6894.90 | 2066.38 | 0.91 |
| 2024-08-29 | 27.90 | 29.28 | 0.81 | 2.85 | 5643.87 | 1640.56 | 0.74 |
| 2024-08-28 | 27.52 | 28.47 | 0.39 | 1.39 | 4564.95 | 1299.69 | 0.60 |
| 2024-08-27 | 28.61 | 28.08 | -1.11 | -3.80 | 5205.73 | 1482.99 | 0.69 |
| 2024-08-26 | 28.39 | 29.19 | 1.42 | 5.11 | 7087.90 | 2061.75 | 0.93 |
| 2024-08-23 | 27.89 | 27.77 | -0.20 | -0.72 | 4260.36 | 1183.77 | 0.56 |
| 2024-08-22 | 29.06 | 27.97 | -1.02 | -3.52 | 3671.50 | 1042.55 | 0.48 |
| 2024-08-21 | 28.80 | 28.99 | -0.07 | -0.24 | 4152.99 | 1213.02 | 0.55 |
| 2024-08-20 | 29.49 | 29.06 | -0.44 | -1.49 | 3997.52 | 1172.06 | 0.53 |
| 2024-08-19 | 30.50 | 29.50 | -0.92 | -3.02 | 4506.89 | 1340.60 | 0.59 |
| 2024-08-16 | 30.07 | 30.42 | 0.27 | 0.90 | 3805.03 | 1163.44 | 0.50 |
| 2024-08-15 | 29.48 | 30.15 | 0.34 | 1.14 | 3755.15 | 1134.42 | 0.49 |
| 2024-08-14 | 30.31 | 29.81 | 0.05 | 0.17 | 3979.02 | 1179.64 | 0.52 |
| 2024-08-13 | 29.19 | 29.76 | 0.27 | 0.92 | 3082.88 | 911.15 | 0.41 |
| 2024-08-12 | 29.34 | 29.49 | 0.11 | 0.37 | 3500.43 | 1032.34 | 0.46 |
| 2024-08-09 | 30.02 | 29.38 | -0.36 | -1.21 | 5115.12 | 1518.19 | 0.67 |
| 2024-08-08 | 31.00 | 29.74 | -1.41 | -4.53 | 9217.77 | 2755.26 | 1.21 |
| 2024-08-07 | 31.79 | 31.15 | -0.16 | -0.51 | 3057.24 | 961.72 | 0.40 |
| 2024-08-06 | 30.32 | 31.31 | 1.02 | 3.37 | 5631.24 | 1739.42 | 0.74 |
| 2024-08-05 | 31.86 | 30.29 | -1.57 | -4.93 | 5021.23 | 1566.00 | 0.66 |
| 2024-08-02 | 32.99 | 31.86 | -1.32 | -3.98 | 5834.00 | 1898.44 | 0.77 |
| 2024-08-01 | 33.79 | 33.18 | -0.61 | -1.81 | 7877.86 | 2635.74 | 1.04 |
| 2024-07-31 | 31.21 | 33.79 | 2.37 | 7.54 | 10280.28 | 3395.81 | 1.35 |
| 2024-07-30 | 31.61 | 31.42 | -0.03 | -0.10 | 4578.81 | 1441.75 | 0.60 |
| 2024-07-29 | 31.29 | 31.45 | 0.15 | 0.48 | 5484.26 | 1715.74 | 0.72 |
| 2024-07-26 | 29.90 | 31.30 | 1.44 | 4.82 | 8329.55 | 2573.08 | 1.10 |
| 2024-07-25 | 29.21 | 29.86 | 0.03 | 0.10 | 7550.26 | 2269.97 | 0.99 |
| 2024-07-24 | 30.51 | 29.83 | -0.55 | -1.81 | 6221.52 | 1867.07 | 0.82 |
| 2024-07-23 | 32.50 | 30.38 | -1.92 | -5.94 | 6185.56 | 1923.87 | 0.82 |
| 2024-07-22 | 32.83 | 32.30 | -0.50 | -1.52 | 3838.31 | 1245.01 | 0.51 |
| 2024-07-19 | 31.38 | 32.80 | 1.21 | 3.83 | 6316.03 | 2065.17 | 0.83 |
| 2024-07-18 | 31.70 | 31.59 | -0.71 | -2.20 | 6043.63 | 1898.07 | 0.80 |
| 2024-07-17 | 32.29 | 32.30 | -0.17 | -0.52 | 3834.06 | 1237.80 | 0.51 |
| 2024-07-16 | 32.34 | 32.47 | 0.03 | 0.09 | 5319.25 | 1729.63 | 0.70 |
| 2024-07-15 | 33.23 | 32.44 | -0.79 | -2.38 | 4867.15 | 1585.44 | 0.64 |
| 2024-07-12 | 33.98 | 33.23 | -1.29 | -3.74 | 4981.32 | 1673.86 | 0.66 |
| 2024-07-11 | 34.13 | 34.52 | 0.92 | 2.74 | 5879.71 | 2024.53 | 0.77 |
| 2024-07-10 | 32.87 | 33.60 | 0.61 | 1.85 | 7250.54 | 2436.74 | 0.96 |
| 2024-07-09 | 33.04 | 32.99 | -0.29 | -0.87 | 9852.17 | 3223.87 | 1.30 |
| 2024-07-08 | 35.03 | 33.28 | -2.14 | -6.04 | 7437.72 | 2519.74 | 0.98 |
| 2024-07-05 | 36.22 | 35.42 | -0.79 | -2.18 | 6763.27 | 2388.65 | 0.89 |
| 2024-07-04 | 37.63 | 36.21 | -0.76 | -2.06 | 3773.11 | 1387.61 | 0.50 |
| 2024-07-03 | 37.97 | 36.97 | -0.82 | -2.17 | 3185.75 | 1183.48 | 0.42 |
| 2024-07-02 | 38.09 | 37.79 | -0.24 | -0.63 | 3798.38 | 1448.13 | 0.50 |
| 2024-07-01 | 39.76 | 38.03 | -1.89 | -4.73 | 7997.59 | 3040.63 | 1.05 |
| 2024-06-28 | 39.46 | 39.92 | 0.47 | 1.19 | 2697.80 | 1080.29 | 0.36 |
| 2024-06-27 | 40.50 | 39.45 | -1.51 | -3.69 | 4889.32 | 1975.36 | 0.64 |
| 2024-06-26 | 38.99 | 40.96 | 2.16 | 5.57 | 4963.97 | 1985.04 | 0.65 |
| 2024-06-25 | 31.24 | 38.80 | -0.25 | -0.64 | 4368.05 | 1717.36 | 0.58 |
| 2024-06-24 | 42.67 | 39.05 | -3.15 | -7.46 | 4118.35 | 1646.08 | 0.54 |
| 2024-06-21 | 42.00 | 42.20 | -0.11 | -0.26 | 2283.48 | 961.69 | 0.30 |
| 2024-06-20 | 43.54 | 42.31 | -1.16 | -2.67 | 3649.84 | 1563.03 | 0.48 |
| 2024-06-19 | 44.63 | 43.47 | -0.83 | -1.87 | 2099.93 | 915.77 | 0.28 |
| 2024-06-18 | 44.00 | 44.30 | 0.31 | 0.71 | 3151.33 | 1392.06 | 0.42 |
| 2024-06-17 | 42.90 | 43.99 | 0.55 | 1.27 | 4790.12 | 2123.53 | 0.63 |
| 2024-06-14 | 47.10 | 43.44 | -3.61 | -7.67 | 9278.25 | 4087.78 | 1.22 |
| 2024-06-13 | 44.71 | 47.05 | 2.16 | 4.81 | 8449.15 | 3907.28 | 1.11 |
| 2024-06-12 | 44.72 | 44.89 | 0.00 | 0.00 | 4128.31 | 1847.00 | 0.54 |
| 2024-06-11 | 62.04 | 63.45 | 0.82 | 1.31 | 4552.33 | 2847.69 | 0.84 |
| 2024-06-07 | 64.90 | 62.63 | -2.08 | -3.21 | 4981.19 | 3197.33 | 0.92 |
| 2024-06-06 | 68.60 | 64.71 | -2.85 | -4.22 | 4068.82 | 2702.03 | 0.75 |
| 2024-06-05 | 68.44 | 67.56 | -1.36 | -1.97 | 5742.21 | 3951.22 | 1.06 |
| 2024-06-04 | 71.11 | 68.92 | -4.08 | -5.59 | 8109.50 | 5630.91 | 1.50 |
| 2024-06-03 | 70.90 | 73.00 | 2.00 | 2.82 | 7463.74 | 5510.99 | 1.38 |
| 2024-05-31 | 66.70 | 71.00 | 4.20 | 6.29 | 7572.30 | 5357.72 | 1.40 |
| 2024-05-30 | 65.30 | 66.80 | 1.26 | 1.92 | 3542.70 | 2371.50 | 0.65 |
| 2024-05-29 | 65.30 | 65.54 | 0.77 | 1.19 | 2084.87 | 1362.35 | 0.38 |
| 2024-05-28 | 66.01 | 64.77 | -1.17 | -1.77 | 3732.77 | 2432.45 | 0.69 |
| 2024-05-27 | 68.73 | 65.94 | -2.79 | -4.06 | 4687.28 | 3090.62 | 0.86 |
| 2024-05-24 | 70.21 | 68.73 | -2.41 | -3.39 | 3219.40 | 2269.40 | 0.59 |
| 2024-05-23 | 73.37 | 71.14 | -1.17 | -1.62 | 4110.57 | 2981.50 | 0.76 |
| 2024-05-22 | 66.40 | 72.31 | 5.31 | 7.93 | 8519.92 | 6091.48 | 1.57 |
| 2024-05-21 | 67.76 | 67.00 | -1.12 | -1.64 | 1776.58 | 1193.55 | 0.33 |
| 2024-05-20 | 69.40 | 68.12 | -1.28 | -1.84 | 2514.41 | 1712.79 | 0.46 |
| 2024-05-17 | 68.12 | 69.40 | 1.27 | 1.86 | 2949.41 | 2026.81 | 0.54 |
| 2024-05-16 | 67.28 | 68.13 | 0.05 | 0.07 | 2512.19 | 1726.89 | 0.46 |
| 2024-05-15 | 65.58 | 68.08 | 0.58 | 0.86 | 3347.55 | 2313.61 | 0.62 |
日K线
周K线
月K线
