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
2025-09-16	38.14	38.98	0.85	2.23%	37.91	39.04	16778	6460	1.05%
2025-09-15	38.00	38.13	0.01	0.03%	37.93	38.57	13096	5014	0.82%
2025-09-12	38.64	38.12	-0.18	-0.47%	37.91	38.64	14037	5371	0.88%
2025-09-11	37.30	38.30	1.17	3.15%	37.00	38.34	19614	7422	1.23%
2025-09-10	37.02	37.13	0.06	0.16%	36.90	37.46	9670	3599	0.61%
2025-09-09	37.73	37.07	-0.94	-2.47%	36.67	37.87	14161	5275	0.89%
2025-09-08	37.06	38.01	0.70	1.88%	37.04	38.50	19847	7483	1.25%
2025-09-05	36.46	37.31	1.19	3.29%	36.27	37.34	21320	7890	1.34%
2025-09-04	37.20	36.12	-1.31	-3.50%	35.66	37.66	22421	8209	1.41%
2025-09-03	38.00	37.43	-0.27	-0.72%	37.38	38.28	17184	6496	1.08%
2025-09-02	39.11	37.70	-1.50	-3.83%	37.33	39.15	27476	10439	1.73%
2025-09-01	38.62	39.20	0.55	1.42%	38.62	39.73	24376	9559	1.53%
2025-08-29	38.68	38.65	0.28	0.73%	37.90	38.80	23530	9046	1.48%
2025-08-28	38.56	38.37	-0.19	-0.49%	37.17	38.90	39347	14987	2.47%
2025-08-27	39.03	38.56	-0.46	-1.18%	38.50	39.93	45436	17855	2.85%
2025-08-26	39.21	39.02	-0.37	-0.94%	38.86	39.53	31736	12446	1.99%
2025-08-25	39.30	39.39	0.28	0.72%	38.89	39.75	38419	15102	2.41%
2025-08-22	38.32	39.11	0.81	2.11%	38.07	39.14	38191	14828	2.40%
2025-08-21	39.20	38.30	-0.92	-2.35%	38.28	39.50	35957	13919	2.26%
2025-08-20	39.45	39.22	-0.39	-0.98%	38.28	39.48	38243	14871	2.40%
2025-08-19	40.11	39.61	-0.57	-1.42%	39.25	40.29	38954	15408	2.45%
2025-08-18	40.43	40.18	-0.12	-0.30%	39.86	41.18	42564	17211	2.67%
2025-08-15	39.47	40.30	0.65	1.64%	39.00	40.50	36682	14603	2.30%
2025-08-14	42.99	39.65	-5.46	-12.10%	39.44	43.00	70457	28389	4.43%
2025-08-13	42.80	45.11	2.62	6.17%	42.42	45.11	24008	10464	1.51%
2025-08-12	42.23	42.49	0.30	0.71%	41.60	43.21	20184	8518	1.27%
2025-08-11	40.98	42.19	1.22	2.98%	40.98	42.70	18635	7827	1.17%
2025-08-08	40.65	40.97	-0.01	-0.02%	40.53	41.40	14816	6067	0.93%
2025-08-07	41.00	40.98	-0.17	-0.41%	40.53	41.25	14428	5889	0.91%
2025-08-06	39.43	41.15	1.50	3.78%	39.36	41.46	24412	9918	1.53%
2025-08-05	39.90	39.65	-0.54	-1.34%	38.81	40.12	23470	9227	1.47%
2025-08-04	38.11	40.19	1.42	3.66%	38.11	40.50	31063	12256	1.95%
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%