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
2026-05-29	33.27	32.20	-0.88	-2.66%	31.40	33.27	29005	9289	4.78%
2026-05-28	33.09	33.08	0.10	0.30%	32.68	34.28	19716	6556	3.25%
2026-05-27	34.36	32.98	-1.27	-3.71%	32.97	34.55	28060	9438	4.62%
2026-05-26	33.98	34.25	0.32	0.94%	32.90	34.28	23767	8041	3.92%
2026-05-25	33.90	33.93	0.13	0.38%	33.40	34.28	18957	6428	3.12%
2026-05-22	33.46	33.80	0.22	0.66%	32.89	34.00	25226	8446	4.16%
2026-05-21	33.28	33.58	-0.03	-0.09%	33.28	34.28	27208	9207	4.48%
2026-05-20	33.33	33.61	0.13	0.39%	33.26	34.04	16175	5440	2.67%
2026-05-19	32.90	33.48	0.56	1.70%	32.90	33.72	16928	5634	2.79%
2026-05-18	32.42	32.92	0.34	1.04%	31.97	32.96	13227	4297	2.18%
2026-05-15	32.26	32.58	0.32	0.99%	32.07	32.90	17106	5550	2.82%
2026-05-14	32.77	32.26	-0.42	-1.29%	32.09	32.90	13686	4443	2.26%
2026-05-13	33.30	32.68	-0.34	-1.03%	32.65	33.47	14642	4828	2.41%
2026-05-12	32.84	33.02	0.20	0.61%	32.40	33.18	19474	6405	3.21%
2026-05-11	31.41	32.82	1.40	4.46%	30.90	33.16	32674	10571	5.39%
2026-05-08	31.00	31.42	0.34	1.09%	30.73	32.12	21585	6796	3.56%
2026-05-07	30.94	31.08	-0.02	-0.06%	30.81	31.40	16435	5112	2.71%
2026-05-06	31.17	31.10	-0.09	-0.29%	30.71	31.23	21649	6706	3.57%
2026-04-30	31.16	31.19	-0.10	-0.32%	30.69	31.49	16178	5027	2.67%
2026-04-29	30.91	31.29	-0.01	-0.03%	30.22	31.40	27508	8517	4.53%
2026-04-28	30.47	31.30	1.08	3.57%	30.16	31.43	30301	9356	4.99%
2026-04-27	29.28	30.22	0.94	3.21%	28.70	30.30	16335	4848	2.69%
2026-04-24	29.00	29.28	0.12	0.41%	28.78	29.52	8708	2536	1.44%
2026-04-23	29.51	29.16	-0.30	-1.02%	28.95	29.53	8025	2341	1.32%
2026-04-22	29.40	29.46	-0.12	-0.41%	29.31	29.79	9739	2873	1.61%
2026-04-21	30.42	29.58	-0.85	-2.79%	29.30	30.42	17254	5112	2.84%
2026-04-20	29.91	30.43	0.53	1.77%	29.59	30.50	14420	4356	2.38%
2026-04-17	29.65	29.90	0.22	0.74%	29.33	30.02	17962	5329	2.96%
2026-04-16	28.70	29.68	1.06	3.70%	28.42	29.87	20330	5955	3.35%
2026-04-15	29.00	28.62	-0.17	-0.59%	28.62	29.39	11108	3206	1.83%
2026-04-14	28.96	28.79	-0.08	-0.28%	28.54	29.05	11732	3366	1.93%
2026-04-13	29.00	28.87	-0.17	-0.59%	28.55	29.18	15690	4521	2.59%
2026-04-10	29.08	29.04	0.24	0.83%	28.83	29.40	13082	3809	2.16%
2026-04-09	29.18	28.80	-0.52	-1.77%	28.71	29.58	17510	5083	2.89%
2026-04-08	29.68	29.32	-0.08	-0.27%	28.99	29.76	33381	9793	5.50%
2026-04-07	26.73	29.40	2.67	9.99%	26.59	29.40	24919	7177	4.11%
2026-04-03	27.77	26.73	-0.78	-2.84%	26.71	28.07	5976	1614	0.98%
2026-04-02	27.84	27.51	-0.47	-1.68%	27.40	28.25	6044	1674	1.00%
2026-04-01	27.90	27.98	0.47	1.71%	27.55	28.28	6623	1845	1.09%
2026-03-31	28.58	27.51	-0.77	-2.72%	27.51	28.64	8121	2273	1.34%
2026-03-30	27.65	28.28	0.64	2.32%	27.41	29.71	20381	5822	3.36%
2026-03-27	26.77	27.64	0.39	1.43%	26.77	27.72	7300	2002	1.20%
2026-03-26	27.79	27.25	-0.55	-1.98%	27.09	28.05	6256	1713	1.03%
2026-03-25	27.32	27.80	0.55	2.02%	27.16	27.95	9763	2705	1.61%
2026-03-24	26.69	27.25	1.05	4.01%	26.47	27.59	14556	3921	2.40%
2026-03-23	27.10	26.20	-1.55	-5.59%	26.07	27.64	13859	3709	2.28%
2026-03-20	28.74	27.75	-0.85	-2.97%	27.60	28.98	11944	3351	1.97%
2026-03-19	29.59	28.60	-1.06	-3.57%	28.46	29.59	10164	2934	1.68%
2026-03-18	29.50	29.66	0.30	1.02%	29.21	29.67	6707	1975	1.11%
2026-03-17	30.43	29.36	-1.07	-3.52%	29.32	30.59	11750	3506	1.94%
2026-03-16	30.47	30.43	-0.02	-0.07%	30.14	30.98	9793	2984	1.61%
2026-03-13	30.66	30.45	-0.37	-1.20%	30.30	31.15	9202	2833	1.52%
2026-03-12	30.94	30.82	-0.25	-0.80%	30.41	31.28	11021	3390	1.82%
2026-03-11	30.70	31.07	0.39	1.27%	30.61	31.32	11879	3677	1.96%
2026-03-10	30.81	30.68	-0.04	-0.13%	30.59	31.08	10242	3150	1.69%
2026-03-09	31.14	30.72	-0.32	-1.03%	30.27	31.14	12391	3798	2.04%
2026-03-06	30.31	31.04	0.43	1.40%	30.31	31.08	9936	3062	1.64%
2026-03-05	30.84	30.61	0.41	1.36%	30.30	31.31	16746	5141	2.76%
2026-03-04	29.87	30.20	-0.16	-0.53%	29.87	30.88	13431	4064	2.21%
2026-03-03	31.47	30.36	-1.09	-3.47%	30.23	31.86	18686	5771	3.08%
2026-03-02	31.86	31.45	-0.99	-3.05%	31.00	32.08	27627	8698	4.55%
2026-02-27	33.17	32.44	-1.15	-3.42%	32.12	33.24	37484	12154	6.18%
2026-02-26	35.60	33.59	-1.27	-3.64%	33.18	35.80	40888	13814	6.74%
2026-02-25	34.50	34.86	1.71	5.16%	34.50	36.47	44913	15967	7.40%
2026-02-24	32.05	33.15	1.42	4.48%	31.73	33.26	20748	6757	3.42%