浙江鼎力 (603338) - 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
2026-08-14	56.79	55.60	-1.03	-1.82%	55.36	56.84	46505	25931	0.92%
2026-08-13	56.97	56.63	-0.33	-0.58%	56.41	58.07	45720	26130	0.90%
2026-08-12	55.74	56.96	1.29	2.32%	54.52	57.64	68371	38982	1.35%
2026-08-11	57.65	55.67	-1.70	-2.96%	55.55	58.38	53102	30048	1.05%
2026-08-10	56.99	57.37	0.39	0.68%	56.46	57.80	42887	24527	0.85%
2026-08-07	56.67	56.98	0.32	0.56%	55.75	57.32	59094	33399	1.17%
2026-08-06	56.88	56.66	-0.33	-0.58%	55.80	57.27	49487	27973	0.98%
2026-08-05	56.73	56.99	0.14	0.25%	56.31	57.47	64265	36519	1.27%
2026-08-04	57.57	56.85	-1.19	-2.05%	56.36	58.78	71282	40620	1.41%
2026-08-03	58.77	58.04	-0.96	-1.63%	57.50	59.30	55668	32393	1.10%
2026-07-31	58.21	59.00	-1.38	-2.29%	58.04	59.95	62243	36881	1.23%
2026-07-30	59.86	60.38	-0.10	-0.17%	59.44	61.44	61486	37122	1.21%
2026-07-29	58.70	60.48	2.27	3.90%	58.00	60.76	92097	55305	1.82%
2026-07-28	57.77	58.21	-0.18	-0.31%	56.50	58.71	49233	28508	0.97%
2026-07-27	57.35	58.39	1.39	2.44%	56.50	58.53	61173	35452	1.21%
2026-07-24	57.52	57.00	-1.10	-1.89%	56.30	59.33	85027	49151	1.68%
2026-07-23	53.41	58.10	4.16	7.71%	52.55	58.34	114830	64216	2.27%
2026-07-22	51.40	53.94	1.72	3.29%	50.91	54.18	80528	42718	1.59%
2026-07-21	51.36	52.22	0.35	0.67%	50.88	53.73	71473	37646	1.41%
2026-07-20	50.35	51.87	1.45	2.88%	49.82	52.25	66897	34301	1.32%
2026-07-17	50.26	50.42	-0.47	-0.92%	49.89	51.50	53716	27134	1.06%
2026-07-16	51.94	50.89	-1.61	-3.07%	50.28	52.80	47689	24425	0.94%
2026-07-15	50.78	52.50	1.39	2.72%	50.70	52.70	81043	41993	1.60%
2026-07-14	49.70	51.11	0.39	0.77%	49.70	51.35	57569	29260	1.14%
2026-07-13	50.49	50.72	-0.28	-0.55%	49.60	51.17	59355	29844	1.17%
2026-07-10	51.70	51.00	-0.82	-1.58%	50.38	51.79	60839	31059	1.20%
2026-07-09	51.02	51.82	-0.16	-0.31%	50.80	52.58	62395	32192	1.23%
2026-07-08	53.00	51.98	-1.75	-3.26%	51.00	53.20	88058	45672	1.74%
2026-07-07	53.00	53.73	0.74	1.40%	52.36	54.15	109367	58228	2.16%
2026-07-06	52.46	52.99	1.32	2.55%	51.00	54.45	173022	92149	3.42%
2026-07-03	47.98	51.67	4.70	10.01%	47.42	51.67	196052	98758	3.87%
2026-07-02	42.72	46.97	4.27	10.00%	42.55	46.97	105109	47525	2.08%
2026-07-01	42.65	42.70	0.20	0.47%	41.66	43.19	47896	20358	0.95%
2026-06-30	43.13	42.50	-0.60	-1.39%	42.00	43.33	39286	16655	0.78%
2026-06-29	43.00	43.10	-0.39	-0.90%	41.44	44.35	64219	27499	1.27%
2026-06-26	43.85	43.49	-0.10	-0.23%	43.35	45.39	57609	25561	1.14%
2026-06-25	44.86	44.74	-0.14	-0.31%	44.60	45.72	38055	17142	0.75%
2026-06-24	46.42	44.88	-0.87	-1.90%	44.50	46.42	52939	23753	1.05%
2026-06-23	47.49	45.75	-1.70	-3.58%	45.68	47.85	57205	26648	1.13%
2026-06-22	46.71	47.45	0.77	1.65%	45.60	47.70	60285	28111	1.19%
2026-06-18	47.90	46.68	-1.27	-2.65%	46.68	48.24	53185	25163	1.05%
2026-06-17	48.58	47.95	-0.55	-1.13%	47.70	48.80	38345	18444	0.76%
2026-06-16	49.53	48.50	-1.03	-2.08%	48.36	49.53	43103	20951	0.85%
2026-06-15	49.95	49.53	0.19	0.39%	49.01	50.87	42469	21081	0.84%
2026-06-12	49.57	49.34	0.84	1.73%	48.61	50.06	38747	19154	0.77%
2026-06-11	49.45	48.50	-1.13	-2.28%	47.97	49.70	40759	19742	0.80%
2026-06-10	51.09	49.63	-1.54	-3.01%	49.34	51.09	37235	18552	0.74%
2026-06-09	51.72	51.17	-0.55	-1.06%	50.66	51.75	33704	17212	0.67%
2026-06-08	52.00	51.72	-0.68	-1.30%	51.03	52.77	46176	23873	0.91%
2026-06-05	52.18	52.40	0.62	1.20%	51.41	53.43	55655	29320	1.10%
2026-06-04	50.72	51.78	1.12	2.21%	50.50	52.48	47272	24490	0.93%
2026-06-03	50.75	50.66	-0.09	-0.18%	50.35	51.66	35971	18341	0.71%
2026-06-02	51.21	50.75	0.11	0.22%	50.35	51.28	37820	19233	0.75%
2026-06-01	51.13	50.64	-0.49	-0.96%	50.13	51.87	56662	28748	1.12%
2026-05-29	52.68	51.13	-0.97	-1.86%	51.00	52.68	47753	24664	0.94%
2026-05-28	52.96	52.10	-0.88	-1.66%	51.34	53.00	48443	25231	0.96%
2026-05-27	54.35	52.98	-1.24	-2.29%	52.22	54.35	57626	30557	1.14%
2026-05-26	55.49	54.22	-1.27	-2.29%	53.73	55.87	58148	31715	1.15%
2026-05-25	55.74	55.49	-0.20	-0.36%	55.03	56.65	65901	36676	1.30%
2026-05-22	55.49	55.69	0.94	1.72%	54.76	56.25	52644	29321	1.04%
2026-05-21	55.20	54.75	-0.08	-0.15%	54.70	57.37	66787	37407	1.32%
2026-05-20	53.88	54.83	0.94	1.74%	53.05	55.35	53015	28910	1.05%
2026-05-19	54.95	53.89	-0.99	-1.80%	53.14	54.95	61464	33052	1.21%
2026-05-18	56.85	54.88	-2.11	-3.70%	54.41	56.98	73338	40395	1.45%
2026-05-15	56.40	56.99	1.99	3.62%	56.15	58.88	90066	51902	1.78%
2026-05-14	56.05	55.00	-1.06	-1.89%	54.90	56.88	40223	22401	0.79%
2026-05-13	56.25	56.06	-0.45	-0.80%	55.11	56.51	66631	37123	1.32%
2026-05-12	57.35	56.51	-1.05	-1.82%	56.06	57.58	63335	35757	1.25%
2026-05-11	57.13	57.56	0.66	1.16%	56.78	58.48	84789	48933	1.67%