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
2026-05-06	55.69	55.90	0.78	1.42%	55.18	56.58	76542	42857	1.51%
2026-04-30	57.71	55.12	-2.88	-4.97%	55.02	57.91	131203	73460	2.59%
2026-04-29	57.90	58.00	0.98	1.72%	57.50	59.28	169318	98891	3.34%
2026-04-28	54.56	57.02	5.18	9.99%	54.56	57.02	97569	55086	1.93%
2026-04-27	50.80	51.84	1.04	2.05%	50.37	52.10	55378	28487	1.09%
2026-04-24	49.28	50.80	1.41	2.85%	49.11	50.89	51974	26110	1.03%
2026-04-23	49.90	49.39	-0.46	-0.92%	49.00	50.28	34037	16815	0.67%
2026-04-22	49.69	49.85	-0.17	-0.34%	49.45	49.98	38262	19035	0.76%
2026-04-21	50.25	50.02	-0.14	-0.28%	49.80	50.39	27570	13787	0.54%
2026-04-20	50.90	50.16	-0.73	-1.43%	50.00	50.99	50582	25444	1.00%
2026-04-17	51.60	50.89	-0.53	-1.03%	50.55	51.90	42354	21623	0.84%
2026-04-16	49.88	51.42	1.85	3.73%	49.81	52.16	77348	39680	1.53%
2026-04-15	50.38	49.57	-0.78	-1.55%	49.51	50.65	35056	17519	0.69%
2026-04-14	50.00	50.35	0.82	1.66%	49.72	50.66	34058	17114	0.67%
2026-04-13	49.10	49.53	0.11	0.22%	48.66	50.05	42218	20943	0.83%
2026-04-10	49.80	49.42	-0.28	-0.56%	49.21	50.44	56113	27837	1.11%
2026-04-09	49.18	49.70	-0.01	-0.02%	48.90	50.38	38126	18959	0.75%
2026-04-08	48.65	49.71	2.05	4.30%	48.65	49.93	49469	24454	0.98%
2026-04-07	48.07	47.66	-0.18	-0.38%	47.47	48.59	23133	11116	0.46%
2026-04-03	48.58	47.84	-0.74	-1.52%	47.84	48.90	16668	8028	0.33%
2026-04-02	48.82	48.58	-0.55	-1.12%	48.31	49.13	22109	10762	0.44%
2026-04-01	49.17	49.13	0.75	1.55%	48.68	49.39	29188	14322	0.58%
2026-03-31	48.93	48.38	-0.43	-0.88%	47.81	49.39	47393	22948	0.94%
2026-03-30	48.48	48.81	-0.42	-0.85%	48.00	49.21	24549	11941	0.48%
2026-03-27	48.93	49.23	-0.08	-0.16%	48.23	49.73	19675	9690	0.39%
2026-03-26	49.45	49.31	-0.14	-0.28%	48.91	49.88	28557	14093	0.56%
2026-03-25	48.88	49.45	0.75	1.54%	48.85	49.75	55244	27215	1.09%
2026-03-24	48.01	48.70	1.62	3.44%	47.17	48.88	45618	21834	0.90%
2026-03-23	49.50	47.08	-3.02	-6.03%	46.88	49.50	83390	39958	1.65%
2026-03-20	50.99	50.10	-0.68	-1.34%	50.10	51.30	30316	15383	0.60%
2026-03-19	51.70	50.78	-1.77	-3.37%	50.70	52.60	40865	20942	0.81%
2026-03-18	52.53	52.55	0.23	0.44%	51.65	52.93	49150	25702	0.97%
2026-03-17	52.75	52.32	0.04	0.08%	52.21	53.49	35607	18822	0.70%
2026-03-16	52.63	52.28	-0.47	-0.89%	51.60	52.97	52006	27180	1.03%
2026-03-13	52.80	52.75	-0.56	-1.05%	52.52	53.45	43014	22778	0.85%
2026-03-12	53.74	53.31	-0.42	-0.78%	52.86	54.26	54785	29256	1.08%
2026-03-11	53.66	53.73	0.31	0.58%	52.76	54.20	56281	30214	1.11%
2026-03-10	52.33	53.42	1.95	3.79%	51.99	53.80	52143	27592	1.03%
2026-03-09	53.00	51.47	-2.53	-4.69%	50.01	53.08	96312	49142	1.90%
2026-03-06	53.83	54.00	0.01	0.02%	53.80	54.50	42905	23206	0.85%
2026-03-05	55.01	53.99	-0.16	-0.30%	53.69	55.66	53788	29376	1.06%
2026-03-04	55.80	54.15	-2.35	-4.16%	53.91	56.50	64509	35390	1.27%
2026-03-03	58.38	56.50	-1.87	-3.20%	55.98	58.87	54453	30985	1.08%
2026-03-02	58.50	58.37	-0.91	-1.54%	58.20	59.48	35306	20703	0.70%
2026-02-27	60.71	59.28	-1.61	-2.64%	58.51	60.71	45511	26917	0.90%
2026-02-26	61.00	60.89	-0.22	-0.36%	60.41	61.20	32910	19987	0.65%
2026-02-25	61.00	61.11	-0.11	-0.18%	60.50	61.50	35272	21470	0.70%
2026-02-24	59.98	61.22	2.19	3.71%	59.36	62.49	68165	41757	1.35%
2026-02-13	59.58	59.03	-0.56	-0.94%	58.80	60.36	43068	25708	0.85%
2026-02-12	58.69	59.59	0.90	1.53%	58.67	60.17	46901	27950	0.93%
2026-02-11	58.39	58.69	0.53	0.91%	58.02	59.27	35435	20825	0.70%
2026-02-10	58.00	58.16	0.19	0.33%	57.36	58.52	24613	14293	0.49%
2026-02-09	56.75	57.97	1.79	3.19%	56.68	58.00	37125	21378	0.73%
2026-02-06	57.09	56.18	-1.25	-2.18%	56.03	57.19	35051	19789	0.69%
2026-02-05	57.91	57.43	-0.09	-0.16%	56.90	58.09	26897	15442	0.53%
2026-02-04	56.42	57.52	0.98	1.73%	56.02	58.13	46589	26712	0.92%
2026-02-03	54.87	56.54	2.48	4.59%	54.33	56.80	51244	28582	1.01%
2026-02-02	56.02	54.06	-2.14	-3.81%	54.00	56.69	62187	34314	1.23%
2026-01-30	56.82	56.20	-0.70	-1.23%	55.03	57.29	38702	21729	0.76%
2026-01-29	57.80	56.90	-0.98	-1.69%	56.82	58.40	43409	24946	0.86%
2026-01-28	58.77	57.88	-0.67	-1.14%	57.49	58.81	36253	20988	0.72%
2026-01-27	59.17	58.55	-0.62	-1.05%	57.89	59.38	42386	24808	0.84%