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
2025-10-31	39.65	39.97	0.53	1.34%	39.09	40.54	34640	13854	2.17%
2025-10-30	38.00	39.44	0.55	1.41%	37.66	41.06	44287	17509	2.77%
2025-10-29	38.58	38.89	0.24	0.62%	38.33	39.39	22576	8745	1.41%
2025-10-28	38.89	38.65	-0.24	-0.62%	38.42	39.36	16778	6537	1.05%
2025-10-27	38.97	38.89	0.24	0.62%	38.30	39.08	16845	6520	1.06%
2025-10-24	37.60	38.65	1.12	2.98%	37.60	39.19	21021	8110	1.32%
2025-10-23	36.15	37.53	1.22	3.36%	36.08	37.74	18914	6975	1.19%
2025-10-22	36.02	36.31	-0.02	-0.06%	36.02	36.86	11728	4275	0.73%
2025-10-21	36.59	36.33	-0.39	-1.06%	35.81	36.99	20218	7325	1.27%
2025-10-20	37.20	36.72	0.02	0.05%	36.60	37.91	16226	6022	1.02%
2025-10-17	39.00	36.70	-2.59	-6.59%	36.68	39.00	26846	10146	1.68%
2025-10-16	40.36	39.29	-0.30	-0.76%	38.91	41.66	39672	15903	2.49%
2025-10-15	37.90	39.59	1.69	4.46%	36.90	40.60	33200	12976	2.08%
2025-10-14	38.11	37.90	-0.33	-0.86%	37.63	40.68	30146	11838	1.89%
2025-10-13	35.30	38.23	0.25	0.66%	35.26	38.30	17598	6584	1.11%
2025-10-10	38.78	37.98	-1.16	-2.96%	37.73	39.14	19999	7622	1.26%
2025-10-09	37.60	39.14	1.45	3.85%	37.49	39.51	24732	9622	1.55%
2025-09-30	37.38	37.69	0.33	0.88%	37.38	38.17	11724	4434	0.74%
2025-09-29	37.45	37.36	-0.30	-0.80%	36.95	37.93	12573	4694	0.79%
2025-09-26	38.89	37.66	-1.23	-3.16%	37.66	38.89	14778	5649	0.93%
2025-09-25	38.07	38.89	1.02	2.69%	37.91	39.24	23847	9231	1.50%
2025-09-24	36.01	37.87	1.78	4.93%	35.85	37.93	27252	10140	1.71%
2025-09-23	37.47	36.09	-2.06	-5.40%	35.06	38.00	33472	12081	2.10%
2025-09-22	37.82	38.15	0.20	0.53%	37.82	38.78	12253	4685	0.77%
2025-09-19	38.80	37.95	-0.49	-1.27%	37.81	39.06	16941	6523	1.06%
2025-09-18	39.00	38.44	-0.72	-1.84%	38.03	39.61	22723	8867	1.43%
2025-09-17	38.98	39.16	0.18	0.46%	38.61	39.59	20343	7949	1.28%
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%