鼎际得 (603255) - 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
2026-09-16	28.79	32.00	2.91	10.00%	28.79	32.00	22197	6862	3.66%
2026-09-15	30.12	29.09	-0.87	-2.90%	29.09	30.12	12038	3561	1.98%
2026-09-14	28.87	29.96	1.11	3.85%	28.42	30.55	18850	5624	3.11%
2026-09-11	29.83	28.85	-0.98	-3.29%	28.00	29.83	11267	3227	1.86%
2026-09-10	30.99	29.83	-0.93	-3.02%	29.50	30.99	12426	3735	2.05%
2026-09-09	31.67	30.76	-0.82	-2.60%	30.52	31.67	12797	3953	2.11%
2026-09-08	31.73	31.58	-0.15	-0.47%	31.03	31.74	9847	3102	1.62%
2026-09-07	30.50	31.73	1.23	4.03%	29.94	32.20	19285	5980	3.18%
2026-09-04	32.34	30.50	-1.66	-5.16%	30.22	32.94	18392	5742	3.03%
2026-09-03	32.82	32.16	-0.66	-2.01%	31.80	33.27	26752	8745	4.41%
2026-09-02	31.59	32.82	1.21	3.83%	31.16	32.85	24900	8015	4.10%
2026-09-01	31.89	31.61	-0.60	-1.86%	30.61	32.36	27944	8777	4.61%
2026-08-31	32.70	32.21	-0.59	-1.80%	31.83	33.17	33476	10862	5.52%
2026-08-28	31.92	32.80	0.88	2.76%	31.60	33.11	21987	7139	3.62%
2026-08-27	30.75	31.92	1.01	3.27%	30.51	32.05	22032	6935	3.63%
2026-08-26	30.81	30.91	0.21	0.68%	30.10	31.50	28680	8857	4.73%
2026-08-25	28.98	30.70	2.30	8.10%	28.21	30.84	38617	11517	6.36%
2026-08-24	27.55	28.40	0.85	3.09%	27.49	28.56	17099	4813	2.82%
2026-08-21	27.57	27.55	-0.29	-1.04%	27.10	28.01	10206	2806	1.68%
2026-08-20	27.84	27.84	0.08	0.29%	27.45	28.50	12410	3458	2.05%
2026-08-19	28.90	27.76	-1.21	-4.18%	27.68	28.90	15643	4381	2.58%
2026-08-18	29.20	28.97	-0.23	-0.79%	28.50	29.24	13116	3793	2.16%
2026-08-17	29.37	29.20	-0.14	-0.48%	28.81	29.61	7731	2250	1.27%
2026-08-14	28.55	29.34	0.79	2.77%	28.40	29.49	10584	3065	1.74%
2026-08-13	28.29	28.55	0.28	0.99%	28.01	29.33	10144	2924	1.67%
2026-08-12	27.86	28.27	0.41	1.47%	27.59	28.30	6453	1814	1.06%
2026-08-11	27.88	27.86	-0.18	-0.64%	27.34	28.11	10460	2889	1.72%
2026-08-10	27.50	28.04	0.71	2.60%	27.23	28.18	11606	3238	1.91%
2026-08-07	27.24	27.33	0.09	0.33%	27.12	28.00	10466	2870	1.72%
2026-08-06	27.11	27.24	0.20	0.74%	26.83	27.48	11723	3180	1.93%
2026-08-05	27.00	27.04	0.53	2.00%	26.25	27.57	16261	4407	2.68%
2026-08-04	25.32	26.51	1.24	4.91%	25.19	27.05	18263	4778	3.01%
2026-08-03	25.33	25.27	-0.29	-1.13%	25.14	25.98	12875	3265	2.12%
2026-07-31	26.49	25.56	-0.59	-2.26%	25.28	26.49	23665	6097	3.90%
2026-07-30	24.90	26.15	1.24	4.98%	24.70	26.82	26577	6917	4.38%
2026-07-29	23.75	24.91	1.06	4.44%	23.61	25.35	21209	5248	3.50%
2026-07-28	24.54	23.85	-0.76	-3.09%	23.71	24.58	12163	2928	2.00%
2026-07-27	24.40	24.61	0.23	0.94%	24.00	24.83	10339	2534	1.70%
2026-07-24	24.93	24.38	-0.86	-3.41%	23.88	25.02	12732	3110	2.10%
2026-07-23	24.56	25.24	0.39	1.57%	24.16	25.38	18009	4468	2.97%
2026-07-22	25.20	24.85	-1.05	-4.05%	24.58	25.76	17928	4514	2.95%
2026-07-21	27.80	25.90	-2.00	-7.17%	25.11	28.00	32896	8433	5.42%
2026-07-20	29.81	27.90	-2.09	-6.97%	27.00	29.87	26467	7450	4.36%
2026-07-17	30.66	29.99	-1.22	-3.91%	28.58	31.49	22023	6579	3.63%
2026-07-16	31.20	31.21	-0.02	-0.06%	30.00	31.59	21345	6579	3.52%
2026-07-15	33.72	31.23	-2.49	-7.38%	30.91	33.83	39581	12606	6.52%
2026-07-14	30.30	33.72	3.07	10.02%	29.88	33.72	40267	13147	6.64%
2026-07-13	32.88	30.65	-2.35	-7.12%	29.70	33.50	17658	5533	2.91%
2026-07-10	31.78	33.00	1.00	3.13%	31.78	33.48	15126	4951	2.49%
2026-07-09	32.08	32.00	-0.20	-0.62%	30.50	32.22	14038	4409	2.31%
2026-07-08	32.80	32.20	-0.45	-1.38%	30.96	32.80	17014	5402	2.80%
2026-07-07	33.59	32.65	-0.93	-2.77%	32.50	33.95	12544	4131	2.07%
2026-07-06	33.31	33.58	0.11	0.33%	32.81	34.40	17541	5933	2.89%
2026-07-03	34.15	33.47	-1.02	-2.96%	33.02	35.00	22324	7501	3.68%
2026-07-02	33.98	34.49	0.26	0.76%	33.04	35.25	24212	8379	3.99%
2026-07-01	32.87	34.26	1.39	4.23%	32.35	34.49	27467	9278	4.53%
2026-06-30	32.79	32.87	-1.63	-4.72%	32.00	33.70	20251	6619	3.34%
2026-06-29	33.61	34.50	0.90	2.68%	31.61	34.50	18953	6159	3.12%
2026-06-26	33.00	33.60	0.01	0.03%	32.85	34.50	14987	5051	2.47%
2026-06-25	34.28	33.59	-0.59	-1.73%	32.85	34.99	16894	5704	2.78%
2026-06-24	34.52	34.18	-0.62	-1.78%	33.50	34.98	13680	4658	2.25%
2026-06-23	33.95	34.80	0.61	1.78%	33.68	35.58	22794	7971	3.76%
2026-06-22	32.00	34.19	2.19	6.84%	31.31	34.49	30338	10097	5.00%
2026-06-18	32.61	32.00	-0.93	-2.82%	31.06	33.24	23456	7476	3.87%
2026-06-17	33.03	32.93	-0.37	-1.11%	32.60	33.80	27546	9155	4.54%
2026-06-16	33.34	33.30	-0.05	-0.15%	33.09	34.15	20378	6848	3.36%
2026-06-15	32.00	33.35	1.37	4.28%	31.72	33.58	16385	5375	2.70%
2026-06-12	30.60	31.98	1.98	6.60%	30.00	31.98	20769	6467	3.42%
2026-06-11	30.05	30.00	-0.35	-1.15%	29.25	30.49	14554	4348	2.40%
2026-06-10	30.13	30.35	-0.15	-0.49%	29.52	30.70	18302	5476	3.02%
2026-06-09	28.62	30.50	1.88	6.57%	27.91	30.50	20462	5947	3.37%