戴尔科技

Manufacturing · Electronic Computers

完成交易日收盘US$408.4+3.98%行情日期 2026-11-03 · 非实时

公开资料页汇总戴尔科技（DELL）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。

股价走势

复权收盘价（美元）

2025-10-31 — 2026-11-03253 个交易日样本

查看交易日数据

2026-11-03DELLUS$408.4

查看图表数据

日期	DELL
2025-10-31	160.52
2025-11-03	158.64
2025-11-04	153.22
2025-11-05	151.01
2025-11-06	147.81
2025-11-07	145.35
2025-11-10	141.38
2025-11-11	137.48
2025-11-12	139.42
2025-11-13	132.71
2025-11-14	132.53
2025-11-17	121.35
2025-11-18	121.56
2025-11-19	118.28
2025-11-20	116.32
2025-11-21	121.38
2025-11-24	126.05
2025-11-25	124.76
2025-11-26	132.03
2025-11-28	132.12
2025-12-01	130.88
2025-12-02	134.7
2025-12-03	132.4
2025-12-04	137.71
2025-12-05	137.63
2025-12-08	139.12
2025-12-09	136.95
2025-12-10	139.34
2025-12-11	137.33
2025-12-12	128.79
2025-12-15	129.31
2025-12-16	132.52
2025-12-17	126.71
2025-12-18	121.81
2025-12-19	125.26
2025-12-22	125.45
2025-12-23	126.45
2025-12-24	127.2
2025-12-26	128.05
2025-12-29	126.29
2025-12-30	126.74
2025-12-31	124.72
2026-01-02	126.63
2026-01-05	122.87
2026-01-06	122.79
2026-01-07	118.97
2026-01-08	117.41
2026-01-09	119.51
2026-01-12	119.36
2026-01-13	118.56
2026-01-14	117.6
2026-01-15	118.56
2026-01-16	119.42
2026-01-20	110.57
2026-01-21	112.75
2026-01-22	116.64
2026-01-23	114.91
2026-01-26	115.41
2026-01-27	114.14
2026-01-28	116.79
2026-01-29	117.96
2026-01-30	113.92
2026-02-02	118.62
2026-02-03	116.62
2026-02-04	121.49
2026-02-05	114.87
2026-02-06	120.5
2026-02-09	120.36
2026-02-10	125.44
2026-02-11	123.6
2026-02-12	112.31
2026-02-13	116.96
2026-02-17	115.57
2026-02-18	116.25
2026-02-19	118.52
2026-02-20	121.72
2026-02-23	118.6
2026-02-24	119.24
2026-02-25	122.92
2026-02-26	120.9
2026-02-27	147.41
2026-03-02	152.86
2026-03-03	144.53
2026-03-04	146.44
2026-03-05	145.86
2026-03-06	145.82
2026-03-09	145.85
2026-03-10	143.15
2026-03-11	146.71
2026-03-12	149.23
2026-03-13	150.94
2026-03-16	155.83
2026-03-17	152.32
2026-03-18	148.54
2026-03-19	156.05
2026-03-20	156.96
2026-03-23	163.85
2026-03-24	176.11
2026-03-25	183.18
2026-03-26	175.03
2026-03-27	171.04
2026-03-30	163.92
2026-03-31	163.39
2026-04-01	168.62
2026-04-02	173.58
2026-04-06	172.4
2026-04-07	176.89
2026-04-08	184.63
2026-04-09	180.64
2026-04-10	177
2026-04-13	188.93
2026-04-14	183.68
2026-04-15	176.48
2026-04-16	192.22
2026-04-17	195.66
2026-04-20	203.32
2026-04-21	212.03
2026-04-22	214.32
2026-04-23	211.81
2026-04-24	215.75
2026-04-27	215.63
2026-04-28	205.61
2026-04-29	205.34
2026-04-30	208.62
2026-05-01	209.84
2026-05-04	211.31
2026-05-05	215.98
2026-05-06	238.43
2026-05-07	229.91
2026-05-08	260.05
2026-05-11	246.66
2026-05-12	238.57
2026-05-13	243.49
2026-05-14	247.5
2026-05-15	241.61
2026-05-18	237.66
2026-05-19	234.89
2026-05-20	242.55
2026-05-21	252.41
2026-05-22	294.73
2026-05-26	304.61
2026-05-27	304.84
2026-05-28	316.56
2026-05-29	420.25
2026-06-01	465.23
2026-06-02	434.63
2026-06-03	420.42
2026-06-04	421.39
2026-06-05	393.78
2026-06-08	400.15
2026-06-09	381.19
2026-06-10	369.25
2026-06-11	390.84
2026-06-12	394.95
2026-06-15	408.43
2026-06-16	403.45
2026-06-17	418.67
2026-06-18	408.86
2026-06-22	418.06
2026-06-23	427.11
2026-06-24	433.38
2026-06-25	408.81
2026-06-26	398.87
2026-06-29	413.96
2026-06-30	430.79
2026-07-01	424.59
2026-07-02	393.71
2026-07-06	411.16
2026-07-07	416.63
2026-07-08	431.3
2026-07-09	449.52
2026-07-10	434.29
2026-07-13	426.45
2026-07-14	456.83
2026-07-15	412.04
2026-07-16	390.77
2026-07-17	395.72
2026-07-20	381.29
2026-07-21	404.15
2026-07-22	441.8
2026-07-23	439.34
2026-07-24	437.5
2026-07-27	426.91
2026-07-28	392.1
2026-07-29	369.64
2026-07-30	404.81
2026-07-31	405.37
2026-08-03	429.02
2026-08-04	467.27
2026-08-05	462.7
2026-08-06	437.65
2026-08-07	453.77
2026-08-10	457.88
2026-08-11	440.97
2026-08-12	484.5
2026-08-13	494.51
2026-08-14	490.81
2026-08-17	479.81
2026-08-18	468.65
2026-08-19	437.55
2026-08-20	434.78
2026-08-21	442.08
2026-08-24	433.19
2026-08-25	451.5
2026-08-26	463.82
2026-08-27	472.26
2026-08-28	456.24
2026-08-31	456.01
2026-09-01	425
2026-09-02	492.2
2026-09-03	516.39
2026-09-04	524.14
2026-09-08	533.88
2026-09-09	535.25
2026-09-10	506.62
2026-09-11	567.29
2026-09-14	534.28
2026-09-15	543.51
2026-09-16	563.29
2026-09-17	588.4
2026-09-18	568.06
2026-09-21	575.31
2026-09-22	548.92
2026-09-23	549.83
2026-09-24	536.02
2026-09-25	562.89
2026-09-28	543.43
2026-09-29	539.59
2026-09-30	537.95
2026-10-01	541.74
2026-10-02	562.52
2026-10-05	552.29
2026-10-06	574
2026-10-07	578.96
2026-10-08	574.55
2026-10-09	586.06
2026-10-12	575.97
2026-10-13	571.69
2026-10-14	507.24
2026-10-15	472.74
2026-10-16	451.09
2026-10-19	454.82
2026-10-20	461.56
2026-10-21	485.88
2026-10-22	452.95
2026-10-23	456.44
2026-10-26	467.09
2026-10-27	501.96
2026-10-28	493.79
2026-10-29	475.51
2026-10-30	424.3
2026-11-02	392.78
2026-11-03	408.4

1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。

使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。

01 · MARKET FRAME

行情、估值与风险

基于已完成交易日和已发布财务资料

市值US$261.4B

市盈率（TTM）23×

自由现金流收益率+3.3%

距52周高点-30.6%

近一年波动率+77.6%

近一年最大回撤-33.2%

区间涨跌幅

10日-11.5%起点 2026-10-20

30日-25.6%起点 2026-09-22

90日+2.4%起点 2026-06-26

180日+253.4%起点 2026-02-17

250日+166.6%起点 2025-11-04

区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。

02 · FINANCIAL TRACE

财务摘要

公开页仅显示最近3个已校验报告期

年度财务走势

百万美元 · 年度报告期

查看报告期数据

2026-01-30营收113,538百万美元

指标	2026-07-31	2026-01-30	2025-08-01	2025-01-31	2024-08-02	2024-02-02
营收	—	113,538	—	95,567	—	88,425
净利润	—	5,936	—	4,592	—	3,388
自由现金流	—	8,552	—	1,869	—	5,920
股份数	—	—	—	—	—	—
债务	34,466	—	28,689	—	24,522	—
总资产	127,393	—	89,176	—	82,687	—

报告营收口径

金额及股份数均以百万为单位。缺失或待核验数据不按零处理。

03 · PEER SET

同业对比

优先同一细分行业，不足时补充同板块公司

公司	市值	近250日涨跌幅	市盈率	距52周高点	波动率
SMCI超微电脑	US$20.6B	-33.8%	9.2×	-39.6%	+92.8%
AAPL苹果	US$4.84T	+23.4%	37.6×	-4.9%	+24.1%
OMCLOMNICELL, INC.	US$1.6B	+2.8%	41.4×	-31%	+48.5%
TMO赛默飞世尔科技	US$258.7B	+23.9%	37.1×	-1.5%	+29.3%

同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。