致敬每一个财富自由的梦想,祝大家早日进化为游资

永鼎股份 (600105) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 9.04 9.12 0.07 0.77% 8.79 9.13 785720 70578 5.37%
2025-07-31 9.24 9.05 -0.19 -2.06% 8.93 9.30 994592 90900 6.80%
2025-07-30 9.30 9.24 -0.10 -1.07% 9.10 9.30 871636 79936 5.96%
2025-07-29 9.40 9.34 -0.13 -1.37% 9.21 9.46 1023424 95001 7.00%
2025-07-28 9.55 9.47 -0.11 -1.15% 9.28 9.64 1487062 139860 10.17%
2025-07-25 9.18 9.58 0.41 4.47% 9.10 9.69 2401209 227973 16.42%
2025-07-24 9.09 9.17 0.10 1.10% 9.07 9.36 1393022 127776 9.53%
2025-07-23 9.11 9.07 0.17 1.91% 9.05 9.50 2120036 195876 14.50%
2025-07-22 9.09 8.90 -0.26 -2.84% 8.83 9.18 1309369 116813 8.96%
2025-07-21 8.96 9.16 0.21 2.35% 8.96 9.33 1564354 143836 10.70%
2025-07-18 9.04 8.95 -0.08 -0.89% 8.86 9.08 990666 88583 6.78%
2025-07-17 9.10 9.03 -0.10 -1.10% 8.96 9.15 1268680 114765 8.68%
2025-07-16 8.96 9.13 0.14 1.56% 8.90 9.28 1636353 148713 11.19%
2025-07-15 8.75 8.99 0.22 2.51% 8.71 9.30 1598548 144369 10.93%
2025-07-14 9.00 8.77 -0.13 -1.46% 8.67 9.08 1616308 143282 11.06%
2025-07-11 8.78 8.90 0.08 0.91% 8.78 9.10 1080145 96688 7.39%
2025-07-10 8.83 8.82 -0.11 -1.23% 8.74 8.94 1109337 97901 7.59%
2025-07-09 8.87 8.93 0.01 0.11% 8.84 9.32 1687685 153307 11.54%
2025-07-08 9.01 8.92 -0.17 -1.87% 8.76 9.01 1465788 129918 10.03%
2025-07-07 8.73 9.09 0.36 4.12% 8.67 9.18 2089454 187357 14.29%
2025-07-04 8.70 8.73 0.03 0.34% 8.61 8.95 1686096 147994 11.53%
2025-07-03 8.70 8.70 0.18 2.11% 8.50 8.79 1506621 130080 10.31%
2025-07-02 8.45 8.52 -0.14 -1.62% 8.43 8.80 2398634 206184 16.41%
2025-07-01 8.39 8.66 0.57 7.05% 8.38 8.90 3277558 288122 22.42%
2025-06-30 7.93 8.09 0.20 2.53% 7.93 8.12 943257 76116 6.45%
2025-06-27 7.78 7.89 0.08 1.02% 7.71 7.99 776373 61196 5.31%
2025-06-26 7.87 7.81 -0.09 -1.14% 7.70 7.95 777079 60896 5.32%
2025-06-25 7.95 7.90 -0.03 -0.38% 7.82 7.99 810722 63955 5.55%
2025-06-24 7.75 7.93 0.20 2.59% 7.72 8.00 910142 71892 6.23%
2025-06-23 7.41 7.73 0.17 2.25% 7.41 7.78 834055 63593 5.70%
2025-06-20 7.64 7.56 -0.15 -1.95% 7.54 7.82 884043 67191 6.05%
2025-06-19 8.40 7.71 -0.73 -8.65% 7.60 8.41 2145610 167945 14.68%
2025-06-18 8.52 8.44 -0.09 -1.06% 8.36 8.65 1021162 86232 6.98%
2025-06-17 8.74 8.53 -0.23 -2.63% 8.50 8.88 1454453 125223 9.95%
2025-06-16 8.30 8.76 0.42 5.04% 8.24 9.13 2072811 182875 14.18%
2025-06-13 8.45 8.34 -0.23 -2.68% 8.30 8.61 1205203 101544 8.24%
2025-06-12 8.35 8.57 0.29 3.50% 8.24 8.74 1833496 156490 12.54%
2025-06-11 8.35 8.28 -0.09 -1.08% 8.21 8.44 1153300 95656 7.89%
2025-06-10 8.46 8.37 -0.19 -2.22% 8.33 8.69 1745073 147940 11.94%
2025-06-09 8.14 8.56 0.47 5.81% 8.14 8.59 1976254 166287 13.52%
2025-06-06 8.13 8.09 -0.04 -0.49% 7.83 8.24 1233726 99177 8.44%
2025-06-05 8.12 8.13 -0.07 -0.85% 8.00 8.19 1268685 102645 8.68%
2025-06-04 8.37 8.20 -0.09 -1.09% 8.15 8.45 1270330 104747 8.69%
2025-06-03 8.14 8.34 0.08 0.97% 8.14 8.44 1320924 110294 9.04%
2025-05-30 8.84 8.26 -0.47 -5.38% 8.15 8.84 2228235 185420 15.24%
2025-05-29 8.61 8.73 -0.10 -1.13% 8.61 9.22 2981946 265325 20.40%
2025-05-28 8.20 8.83 0.58 7.03% 8.20 8.95 3007855 260544 20.57%
2025-05-27 8.30 8.25 -0.11 -1.32% 8.05 8.44 2892256 237507 19.78%
2025-05-26 7.75 8.36 0.76 10.00% 7.66 8.36 3480604 285424 23.81%
2025-05-23 7.38 7.60 0.22 2.98% 7.33 7.83 2372940 182122 16.23%
2025-05-22 7.31 7.38 -0.03 -0.40% 7.31 7.60 1257834 93583 8.60%
2025-05-21 7.54 7.41 -0.22 -2.88% 7.29 7.69 1653969 122677 11.31%
2025-05-20 7.83 7.63 -0.13 -1.68% 7.57 8.07 2193847 170019 15.01%
2025-05-19 7.70 7.76 0.00 0.00% 7.41 7.84 2856665 219219 19.54%
2025-05-16 7.29 7.76 0.58 8.08% 7.26 7.90 3948391 308380 27.01%
2025-05-15 7.30 7.18 -0.12 -1.64% 7.12 7.44 1535230 111532 10.50%
2025-05-14 7.28 7.30 0.09 1.25% 7.18 7.44 1602518 117490 10.96%
2025-05-13 7.35 7.21 -0.04 -0.55% 7.11 7.44 1327064 95900 9.08%
2025-05-12 7.22 7.25 0.17 2.40% 7.15 7.39 1412544 102743 9.66%
2025-05-09 7.47 7.08 -0.31 -4.19% 7.07 7.53 1974910 141839 13.51%
2025-05-08 7.16 7.39 0.15 2.07% 7.16 7.68 2501837 185506 17.11%
2025-05-07 7.10 7.24 0.29 4.17% 6.96 7.45 3159284 227350 21.61%
2025-05-06 6.45 6.95 0.63 9.97% 6.45 6.95 972062 66549 6.65%
2025-04-30 6.25 6.32 0.04 0.64% 6.25 6.40 950276 60201 6.50%
2025-04-29 6.21 6.28 0.06 0.96% 6.21 6.39 794893 49992 5.44%
2025-04-28 6.50 6.22 -0.11 -1.74% 6.21 6.57 1213646 77084 8.30%
2025-04-25 6.34 6.33 0.03 0.48% 6.30 6.44 1340420 85447 9.17%
2025-04-24 6.30 6.30 -0.02 -0.32% 6.24 6.58 1891360 120504 12.94%