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
2026-03-20	40.00	38.82	-1.01	-2.54%	38.82	40.38	9297	3687	0.58%
2026-03-19	41.00	39.83	-1.87	-4.48%	39.64	41.02	13769	5539	0.86%
2026-03-18	41.07	41.70	0.88	2.16%	40.84	41.83	8582	3541	0.54%
2026-03-17	43.50	40.82	-2.37	-5.49%	40.78	43.71	13594	5674	0.85%
2026-03-16	42.79	43.19	0.46	1.08%	41.75	43.50	14321	6092	0.90%
2026-03-13	43.40	42.73	-1.27	-2.89%	42.73	44.00	9963	4316	0.62%
2026-03-12	45.07	44.00	-1.12	-2.48%	43.29	46.10	17075	7590	1.07%
2026-03-11	45.14	45.12	-0.02	-0.04%	44.85	47.21	22850	10516	1.43%
2026-03-10	44.94	45.14	0.80	1.80%	44.60	45.78	13749	6209	0.86%
2026-03-09	44.00	44.34	-0.54	-1.20%	42.00	44.77	22270	9636	1.40%
2026-03-06	42.62	44.88	1.98	4.62%	42.52	45.31	23593	10485	1.48%
2026-03-05	41.96	42.90	2.13	5.22%	41.50	44.87	28072	12171	1.76%
2026-03-04	41.49	40.77	-0.76	-1.83%	40.44	42.11	17350	7145	1.09%
2026-03-03	44.58	41.53	-3.09	-6.93%	41.31	45.02	23570	10082	1.48%
2026-03-02	45.55	44.62	-1.77	-3.82%	44.41	46.39	23225	10476	1.46%
2026-02-27	46.07	46.39	-0.27	-0.58%	45.90	47.48	22317	10347	1.40%
2026-02-26	44.01	46.66	2.28	5.14%	43.27	47.05	38044	17287	2.38%
2026-02-25	44.88	44.38	0.38	0.86%	43.91	45.85	31295	13976	1.96%
2026-02-24	43.45	44.00	1.00	2.33%	41.78	44.10	27404	11762	1.72%
2026-02-13	41.94	43.00	0.65	1.53%	41.94	43.79	23044	9945	1.44%
2026-02-12	41.53	42.35	0.80	1.93%	41.17	42.50	15083	6344	0.95%
2026-02-11	40.55	41.55	0.64	1.56%	40.50	42.09	18741	7752	1.17%
2026-02-10	40.98	40.91	0.01	0.02%	40.26	41.90	15841	6508	0.99%
2026-02-09	38.82	40.90	2.41	6.26%	38.73	41.44	26380	10625	1.65%
2026-02-06	38.88	38.49	-0.36	-0.93%	38.22	38.92	6365	2460	0.40%
2026-02-05	39.00	38.85	-0.40	-1.02%	38.36	39.24	8280	3208	0.52%
2026-02-04	39.40	39.25	-0.22	-0.56%	38.86	40.20	10749	4235	0.67%
2026-02-03	39.22	39.47	0.28	0.71%	39.18	39.96	9943	3927	0.62%
2026-02-02	39.58	39.19	-0.86	-2.15%	39.17	40.36	10044	3990	0.63%
2026-01-30	39.15	40.05	0.71	1.80%	38.72	40.25	13930	5514	0.87%
2026-01-29	40.27	39.34	-1.35	-3.32%	39.24	41.20	16142	6477	1.01%
2026-01-28	41.33	40.69	-0.61	-1.48%	40.21	41.62	12383	5049	0.78%
2026-01-27	40.93	41.30	0.37	0.90%	39.58	41.49	16511	6714	1.03%
2026-01-26	41.84	40.93	-0.91	-2.17%	40.60	42.00	17522	7216	1.10%
2026-01-23	41.09	41.84	0.75	1.83%	40.90	41.84	12218	5065	0.77%
2026-01-22	41.37	41.09	-0.41	-0.99%	40.90	41.80	13863	5701	0.87%
2026-01-21	40.57	41.50	0.90	2.22%	40.34	41.50	14538	5980	0.91%
2026-01-20	41.01	40.60	-0.30	-0.73%	40.20	41.22	12895	5249	0.81%
2026-01-19	41.51	40.90	-0.53	-1.28%	40.73	41.93	18803	7723	1.18%
2026-01-16	40.31	41.43	1.23	3.06%	39.93	41.60	24428	9994	1.53%
2026-01-15	39.16	40.20	1.05	2.68%	39.00	40.52	22245	8871	1.39%
2026-01-14	38.97	39.15	0.18	0.46%	38.85	39.96	19650	7751	1.23%
2026-01-13	39.71	38.97	-0.52	-1.32%	38.83	39.78	16800	6588	1.05%
2026-01-12	39.42	39.49	0.57	1.46%	38.81	39.66	19348	7602	1.21%
2026-01-09	39.00	38.92	-0.11	-0.28%	38.59	39.27	15439	6012	0.97%
2026-01-08	38.66	39.03	0.36	0.93%	38.41	39.09	11572	4505	0.73%
2026-01-07	38.49	38.67	0.18	0.47%	38.30	39.16	12680	4908	0.79%
2026-01-06	38.75	38.49	0.16	0.42%	38.09	38.95	10877	4183	0.68%
2026-01-05	37.33	38.33	0.88	2.35%	37.33	38.59	14154	5398	0.89%
2025-12-31	37.35	37.45	0.03	0.08%	37.27	37.67	7373	2760	0.46%
2025-12-30	37.21	37.42	-0.21	-0.56%	37.21	37.80	5917	2215	0.37%
2025-12-29	37.85	37.63	0.05	0.13%	37.32	37.85	7697	2891	0.48%
2025-12-26	37.89	37.58	-0.32	-0.84%	37.37	38.00	11776	4431	0.74%
2025-12-25	37.78	37.90	0.11	0.29%	37.48	37.94	9442	3560	0.59%
2025-12-24	37.48	37.79	0.42	1.12%	37.07	37.85	11849	4451	0.74%
2025-12-23	36.83	37.37	0.79	2.16%	36.50	38.28	26328	9914	1.65%
2025-12-22	36.31	36.58	0.28	0.77%	35.93	36.67	6560	2396	0.41%
2025-12-19	36.36	36.30	0.08	0.22%	36.21	36.89	6365	2315	0.40%
2025-12-18	35.64	36.22	0.32	0.89%	35.64	36.59	5226	1897	0.33%
2025-12-17	35.37	35.90	0.47	1.33%	35.06	36.04	6749	2395	0.42%
2025-12-16	36.13	35.43	-0.70	-1.94%	35.18	36.35	7428	2638	0.47%
2025-12-15	36.33	36.13	-0.41	-1.12%	36.04	36.58	6499	2356	0.41%
2025-12-12	36.24	36.54	0.17	0.47%	35.80	36.69	8351	3035	0.52%