鼎阳科技 (688112) - 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
2025-08-01	37.30	38.77	1.37	3.66%	37.18	39.09	22561	8666	1.42%
2025-07-31	37.01	37.40	0.30	0.81%	36.75	38.08	21417	8011	1.35%
2025-07-30	37.42	37.10	-0.37	-0.99%	36.70	37.66	13054	4845	0.82%
2025-07-29	37.10	37.47	0.43	1.16%	36.81	37.64	13645	5080	0.86%
2025-07-28	37.06	37.04	0.22	0.60%	36.74	37.65	20686	7669	1.30%
2025-07-25	34.84	36.82	1.94	5.56%	34.84	36.90	24000	8663	1.51%
2025-07-24	34.64	34.88	0.26	0.75%	34.50	35.13	9553	3331	0.60%
2025-07-23	34.59	34.62	0.06	0.17%	34.42	35.00	9531	3309	0.60%
2025-07-22	34.63	34.56	-0.13	-0.37%	34.41	34.84	11004	3805	0.69%
2025-07-21	35.00	34.69	-0.14	-0.40%	34.30	35.40	12049	4177	0.76%
2025-07-18	35.00	34.83	-0.05	-0.14%	34.56	35.19	8810	3065	0.55%
2025-07-17	34.50	34.88	0.39	1.13%	34.33	35.25	16828	5879	1.06%
2025-07-16	36.31	34.49	-2.03	-5.56%	34.32	36.80	31525	11108	1.98%
2025-07-15	35.93	36.52	0.49	1.36%	35.72	36.80	12468	4533	0.78%
2025-07-14	36.11	36.03	0.13	0.36%	35.85	36.60	8439	3050	0.53%
2025-07-11	35.43	35.90	0.48	1.36%	35.22	36.25	9965	3565	0.63%
2025-07-10	35.71	35.42	-0.35	-0.98%	35.08	36.26	8311	2946	0.52%
2025-07-09	36.97	35.77	-0.83	-2.27%	35.72	36.97	10730	3882	0.67%
2025-07-08	36.64	36.60	0.07	0.19%	36.23	36.95	10516	3848	0.66%
2025-07-07	36.52	36.53	0.20	0.55%	36.19	36.88	7481	2731	0.47%
2025-07-04	36.55	36.33	-0.32	-0.87%	36.04	36.80	8083	2938	0.51%
2025-07-03	37.20	36.65	0.07	0.19%	36.21	37.50	11557	4239	0.73%
2025-07-02	37.61	36.58	-1.37	-3.61%	36.50	37.90	11232	4154	0.71%
2025-07-01	37.18	37.95	0.98	2.65%	36.69	38.88	22275	8506	1.40%
2025-06-30	36.43	36.97	0.77	2.13%	35.90	36.99	16078	5851	1.01%
2025-06-27	36.22	36.20	0.02	0.06%	35.91	36.66	10534	3822	0.66%
2025-06-26	34.70	36.18	1.30	3.73%	34.54	36.63	24750	8866	1.55%
2025-06-25	34.96	34.88	0.22	0.63%	34.30	35.14	9156	3173	0.58%
2025-06-24	33.69	34.66	0.73	2.15%	33.69	34.78	8978	3093	0.56%
2025-06-23	33.10	33.93	0.72	2.17%	33.10	34.19	11124	3764	0.70%
2025-06-20	33.80	33.21	-0.18	-0.54%	33.08	34.13	7998	2675	0.50%
2025-06-19	33.58	33.39	-0.43	-1.27%	33.20	34.43	11159	3772	0.70%
2025-06-18	34.02	33.82	-0.30	-0.88%	33.02	34.29	15789	5303	0.99%
2025-06-17	34.50	34.12	-0.55	-1.59%	33.85	34.86	7013	2405	0.44%
2025-06-16	34.16	34.67	0.80	2.36%	33.69	34.93	12783	4412	0.80%
2025-06-13	34.10	33.87	-0.31	-0.91%	33.70	34.44	11610	3950	0.73%
2025-06-12	34.80	34.18	-0.58	-1.67%	33.82	35.09	15556	5344	0.98%
2025-06-11	34.90	34.76	-0.24	-0.69%	34.70	35.30	9736	3396	0.61%
2025-06-10	36.20	35.00	-1.50	-4.11%	34.78	37.04	19102	6803	1.20%
2025-06-09	35.22	36.50	1.67	4.79%	35.00	36.54	16865	6047	1.06%
2025-06-06	35.80	34.83	-0.55	-1.55%	34.55	35.80	11734	4089	0.74%
2025-06-05	34.40	35.89	1.33	3.85%	34.34	36.35	18491	6564	1.16%
2025-06-04	34.38	34.56	0.00	0.00%	34.31	35.14	11242	3896	0.71%
2025-06-03	34.60	34.56	-0.02	-0.06%	34.37	34.95	9979	3452	0.63%
2025-05-30	34.98	34.58	-0.37	-1.06%	34.15	34.98	11109	3819	0.70%
2025-05-29	34.35	34.95	0.37	1.07%	34.35	35.39	10869	3788	0.68%
2025-05-28	34.57	34.58	0.13	0.38%	34.38	35.38	7357	2558	0.46%
2025-05-27	34.61	34.45	-0.16	-0.46%	34.15	34.70	6995	2407	0.44%
2025-05-26	34.51	34.61	-0.08	-0.23%	34.30	35.12	7648	2647	0.48%
2025-05-23	34.63	34.69	0.03	0.09%	34.32	35.44	10524	3688	0.66%
2025-05-22	35.85	34.66	-0.89	-2.50%	34.65	36.16	14293	5027	0.90%
2025-05-21	36.30	35.55	-0.75	-2.07%	35.50	36.56	8240	2945	0.52%
2025-05-20	35.80	36.30	0.02	0.06%	35.80	36.69	8942	3245	0.56%
2025-05-19	36.57	36.28	-0.52	-1.41%	35.73	36.65	11031	3977	0.69%
2025-05-16	35.49	36.80	0.95	2.65%	35.49	37.79	21773	8054	1.37%
2025-05-15	35.69	35.85	0.26	0.73%	35.16	35.95	12495	4448	0.78%
2025-05-14	36.30	35.59	-0.88	-2.41%	35.33	36.60	18717	6699	1.18%
2025-05-13	37.81	36.47	-1.12	-2.98%	36.31	37.81	20507	7550	1.29%
2025-05-12	36.62	37.59	1.08	2.96%	35.81	37.97	25860	9617	1.62%
2025-05-09	36.51	36.51	0.01	0.03%	35.80	37.50	19332	7089	1.21%
2025-05-08	36.00	36.50	0.02	0.05%	36.00	38.00	28466	10560	1.79%
2025-05-07	36.66	36.48	-0.18	-0.49%	35.86	37.27	20879	7616	1.31%
2025-05-06	35.00	36.66	1.88	5.41%	34.43	36.79	38609	13797	2.43%
2025-04-30	35.76	34.78	-1.27	-3.52%	34.70	36.34	26973	9507	1.69%
2025-04-29	36.60	36.05	-0.37	-1.02%	35.85	36.78	21826	7916	1.37%
2025-04-28	35.61	36.42	0.48	1.34%	35.38	37.49	42382	15369	2.66%
2025-04-25	35.26	35.94	0.71	2.02%	34.71	36.75	54989	19626	3.45%
2025-04-24	34.00	35.23	3.08	9.58%	34.00	35.50	70977	24798	7.85%