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
2026-07-06	57.50	50.05	-4.48	-8.22%	49.12	57.50	1564924	806547	10.70%
2026-07-03	55.61	54.53	-1.68	-2.99%	54.50	57.56	963024	538661	6.59%
2026-07-02	59.01	56.21	-6.25	-10.01%	56.21	59.97	956424	551477	6.54%
2026-07-01	67.50	62.46	-5.02	-7.44%	61.00	67.50	1167856	744898	7.99%
2026-06-30	63.81	67.48	4.38	6.94%	61.96	67.90	1071333	702545	7.33%
2026-06-29	66.76	63.10	-2.61	-3.97%	59.99	67.38	1278470	808637	8.74%
2026-06-26	72.81	65.71	-7.25	-9.94%	65.66	73.90	1524525	1032055	10.43%
2026-06-25	70.50	72.96	4.22	6.14%	68.10	73.97	1319762	945529	9.03%
2026-06-24	61.01	68.74	6.25	10.00%	61.01	68.74	1563122	1051173	10.69%
2026-06-23	63.70	62.49	-1.21	-1.90%	61.53	66.66	1394260	895216	9.54%
2026-06-22	63.48	63.70	1.58	2.54%	60.99	65.36	1463995	926970	10.01%
2026-06-18	61.83	62.12	-0.97	-1.54%	61.38	64.35	1263933	793131	8.65%
2026-06-17	59.25	63.09	4.22	7.17%	58.99	64.69	1831260	1134511	12.53%
2026-06-16	53.93	58.88	5.35	9.99%	53.09	58.88	1369957	773048	9.37%
2026-06-15	52.29	53.53	2.23	4.35%	49.10	54.00	1205280	632089	8.24%
2026-06-12	54.02	51.30	-1.03	-1.97%	50.60	54.18	1305728	683127	8.93%
2026-06-11	51.49	52.33	0.03	0.06%	50.87	55.26	1246010	662643	8.52%
2026-06-10	55.70	52.30	-4.60	-8.08%	51.61	56.48	1286613	683410	8.80%
2026-06-09	54.41	56.90	3.90	7.36%	53.23	57.16	1564631	864144	10.70%
2026-06-08	51.99	53.00	-2.42	-4.37%	51.87	56.80	1612508	868647	11.03%
2026-06-05	54.10	55.42	1.13	2.08%	54.10	59.72	2102307	1206645	14.38%
2026-06-04	51.00	54.29	2.37	4.56%	51.00	54.95	1476736	791213	10.10%
2026-06-03	51.00	51.92	2.30	4.64%	50.77	54.58	2287954	1212176	15.65%
2026-06-02	45.11	49.62	4.51	10.00%	45.11	49.62	1895284	911796	12.96%
2026-06-01	46.93	45.11	-2.70	-5.65%	45.01	49.38	1239762	585172	8.48%
2026-05-29	48.80	47.81	-0.72	-1.48%	46.42	50.47	1880512	910476	12.86%
2026-05-28	47.60	48.53	0.03	0.06%	45.89	48.78	1454098	687527	9.95%
2026-05-27	45.36	48.50	2.22	4.80%	45.28	49.88	1960929	949322	13.41%
2026-05-26	46.66	46.28	-0.92	-1.95%	42.60	46.80	1890226	836989	12.93%
2026-05-25	47.08	47.20	-0.11	-0.23%	45.93	47.31	1071397	500833	7.33%
2026-05-22	47.22	47.31	1.02	2.20%	46.50	47.75	895414	422315	6.12%
2026-05-21	51.36	46.29	-4.34	-8.57%	45.88	51.36	1410460	682103	9.65%
2026-05-20	50.55	50.63	0.16	0.32%	48.81	51.48	1056496	532615	7.23%
2026-05-19	50.70	50.47	-1.08	-2.10%	47.93	50.97	1121210	556191	7.67%
2026-05-18	50.47	51.55	0.05	0.10%	50.47	52.54	1125158	578268	7.70%
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%