永鼎股份 (600105) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	53.99	51.50	-2.49	-4.61%	49.70	55.51	1583050	824093	10.83%
2026-05-14	52.85	53.99	2.16	4.17%	52.26	56.39	1903822	1043900	13.02%
2026-05-13	51.43	51.83	-0.49	-0.94%	50.76	52.88	1358830	703785	9.29%
2026-05-12	51.63	52.32	0.92	1.79%	51.60	55.99	1917080	1027079	13.11%
2026-05-11	50.58	51.40	1.46	2.92%	48.93	52.50	1864012	943760	12.75%
2026-05-08	46.09	49.94	2.42	5.09%	45.92	50.49	2087162	1013788	14.28%
2026-05-07	44.72	47.52	3.84	8.79%	43.41	48.05	2266602	1043940	15.50%
2026-05-06	43.31	43.68	1.27	2.99%	43.04	44.78	1476186	647018	10.10%
2026-04-30	43.84	42.41	-0.91	-2.10%	41.80	44.22	1202231	510909	8.22%
2026-04-29	44.61	43.32	-1.53	-3.41%	42.78	45.05	1670887	729252	11.43%
2026-04-28	48.60	44.85	-3.67	-7.56%	44.53	49.35	1984598	912808	13.57%
2026-04-27	49.91	48.52	-0.49	-1.00%	47.28	50.40	1394350	675352	9.54%
2026-04-24	48.50	49.01	0.51	1.05%	47.55	51.00	1957770	962667	13.39%
2026-04-23	48.10	48.50	2.97	6.52%	47.20	50.07	2308499	1119172	15.79%
2026-04-22	41.39	45.53	4.14	10.00%	41.39	45.53	707703	315361	4.84%
2026-04-21	39.95	41.39	-0.41	-0.98%	39.95	42.30	1628974	668195	11.14%
2026-04-20	41.31	41.80	0.50	1.21%	40.72	43.86	1853075	785799	12.67%
2026-04-17	39.47	41.30	1.83	4.64%	39.47	42.50	1673910	693759	11.45%
2026-04-16	37.50	39.47	1.93	5.14%	36.41	40.50	2004663	778857	13.71%
2026-04-15	37.26	37.54	0.36	0.97%	36.98	40.27	2323464	888260	15.89%
2026-04-14	38.10	37.18	-1.52	-3.93%	36.80	38.62	1840653	690800	12.59%
2026-04-13	37.87	38.70	0.60	1.57%	36.70	39.61	2175915	826969	14.88%
2026-04-10	34.65	38.10	3.46	9.99%	33.98	38.10	2331300	842438	15.95%
2026-04-09	33.95	34.64	1.41	4.24%	33.20	34.92	1864375	637185	12.75%
2026-04-08	31.59	33.23	3.02	10.00%	31.30	33.23	1535919	500298	10.51%
2026-04-07	30.98	30.21	-0.77	-2.49%	30.01	31.81	1241374	379985	8.49%
2026-04-03	31.03	30.98	0.69	2.28%	30.60	32.30	1677444	526098	11.47%
2026-04-02	30.30	30.29	-0.22	-0.72%	29.70	31.88	2198990	679150	15.04%
2026-04-01	28.50	30.51	2.77	9.99%	28.50	30.51	2354132	697294	16.10%
2026-03-31	27.13	27.74	0.05	0.18%	26.90	28.28	1340850	370804	9.17%
2026-03-30	25.00	27.69	2.14	8.38%	24.99	28.09	1687136	454356	11.54%
2026-03-27	24.50	25.55	0.16	0.63%	24.19	26.10	898523	226845	6.15%
2026-03-26	26.25	25.39	-0.86	-3.28%	25.02	26.33	901003	230392	6.16%
2026-03-25	25.68	26.25	1.04	4.13%	25.68	26.46	1071384	279733	7.33%
2026-03-24	25.81	25.21	-0.11	-0.43%	24.11	25.96	919620	229357	6.29%
2026-03-23	26.36	25.32	-2.34	-8.46%	25.00	26.50	1337696	344222	9.15%
2026-03-20	27.36	27.66	0.70	2.60%	27.12	28.50	1581663	443090	10.82%
2026-03-19	26.84	26.96	-0.53	-1.93%	26.67	27.35	528830	142514	3.62%
2026-03-18	26.90	27.49	0.42	1.55%	26.40	27.50	704817	190825	4.82%
2026-03-17	28.54	27.07	-1.37	-4.82%	26.85	28.57	1023119	277532	7.00%
2026-03-16	27.63	28.44	0.83	3.01%	27.61	28.68	1252367	354570	8.57%
2026-03-13	27.19	27.61	0.26	0.95%	27.08	28.30	1028565	285706	7.04%
2026-03-12	28.38	27.35	-1.12	-3.93%	27.00	28.83	1157400	320594	7.92%
2026-03-11	28.20	28.47	0.32	1.14%	28.20	29.50	1366439	393293	9.35%
2026-03-10	27.27	28.15	1.56	5.87%	26.70	28.20	1301975	359003	8.91%
2026-03-09	26.01	26.59	-0.39	-1.45%	25.50	26.84	845950	219676	5.79%
2026-03-06	27.70	26.98	-1.11	-3.95%	26.81	27.99	1046679	283447	7.16%
2026-03-05	27.50	28.09	1.29	4.81%	26.52	28.72	1465287	409503	10.02%
2026-03-04	25.86	26.80	-0.72	-2.62%	25.86	27.77	973806	262508	6.66%
2026-03-03	30.00	27.52	-3.04	-9.95%	27.50	30.83	2067074	595780	14.14%
2026-03-02	28.89	30.56	0.62	2.07%	28.89	31.50	1955789	595779	13.38%
2026-02-27	28.70	29.94	0.34	1.15%	28.29	30.32	1663340	489625	11.38%
2026-02-26	28.32	29.60	1.50	5.34%	27.82	30.03	1949897	571877	13.34%
2026-02-25	28.00	28.10	0.31	1.12%	27.32	28.40	1128118	316100	7.72%
2026-02-24	27.30	27.79	1.38	5.23%	27.02	28.49	1620086	453911	11.08%
2026-02-13	27.24	26.41	-1.30	-4.69%	26.30	27.61	1267727	338382	8.67%
2026-02-12	27.51	27.71	0.01	0.04%	27.19	28.48	1266162	352651	8.66%
2026-02-11	28.58	27.70	-0.88	-3.08%	27.70	29.94	1905202	549033	13.03%
2026-02-10	28.00	28.58	0.65	2.33%	27.39	29.69	2027222	574303	13.87%
2026-02-09	26.69	27.93	1.85	7.09%	25.90	28.20	1870339	508602	12.79%
2026-02-06	25.48	26.08	0.18	0.69%	25.38	27.10	1043058	275011	7.13%