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
2026-04-30	62.81	61.58	0.00	0.00%	59.89	62.94	34874	21200	2.19%
2026-04-29	60.26	61.58	1.11	1.84%	59.08	64.00	47984	29818	3.01%
2026-04-28	61.50	60.47	-1.21	-1.96%	58.80	62.00	41924	25194	2.63%
2026-04-27	55.65	61.68	7.33	13.49%	54.60	63.00	72790	43187	4.56%
2026-04-24	53.52	54.35	0.54	1.00%	53.52	59.70	67642	37688	4.24%
2026-04-23	54.43	53.81	-0.25	-0.46%	52.04	54.67	38914	20738	2.44%
2026-04-22	52.61	54.06	0.84	1.58%	52.11	54.54	28745	15337	1.80%
2026-04-21	52.06	53.22	0.95	1.82%	51.60	53.85	36538	19342	2.29%
2026-04-20	53.86	52.27	-1.89	-3.49%	51.61	54.96	46404	24226	2.91%
2026-04-17	50.46	54.16	3.73	7.40%	50.46	55.40	49787	26607	3.12%
2026-04-16	49.66	50.43	0.93	1.88%	48.80	51.68	40222	20263	2.52%
2026-04-15	48.86	49.50	0.64	1.31%	47.87	50.32	44084	21665	2.76%
2026-04-14	50.88	48.86	-0.63	-1.27%	48.50	53.00	58471	29042	3.66%
2026-04-13	46.51	49.49	2.98	6.41%	46.03	50.50	58874	28546	3.69%
2026-04-10	48.10	46.51	-1.21	-2.54%	46.40	48.26	33347	15734	2.09%
2026-04-09	48.00	47.72	-0.76	-1.57%	47.54	49.26	48598	23479	3.05%
2026-04-08	41.92	48.48	7.66	18.77%	41.81	48.74	58011	26889	3.63%
2026-04-07	40.77	40.82	0.61	1.52%	39.63	41.20	16358	6610	1.02%
2026-04-03	39.40	40.21	0.74	1.87%	38.99	41.07	14495	5807	0.91%
2026-04-02	39.16	39.47	0.32	0.82%	38.70	40.23	17244	6836	1.08%
2026-04-01	39.00	39.15	0.87	2.27%	38.82	39.50	10240	4008	0.64%
2026-03-31	38.98	38.28	-1.01	-2.57%	38.23	39.65	13158	5107	0.82%
2026-03-30	37.93	39.29	0.67	1.73%	37.40	39.75	15545	6036	0.97%
2026-03-27	37.60	38.62	0.51	1.34%	37.40	38.80	8575	3283	0.54%
2026-03-26	38.31	38.11	-0.68	-1.75%	37.80	39.24	13575	5206	0.85%
2026-03-25	38.51	38.79	1.13	3.00%	38.12	40.00	19412	7584	1.22%
2026-03-24	37.60	37.66	1.66	4.61%	36.13	37.70	16596	6105	1.04%
2026-03-23	38.45	36.00	-2.82	-7.26%	35.77	38.50	20741	7696	1.30%
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%