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
2025-12-16	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%
2025-12-11	36.19	36.37	0.33	0.92%	36.10	37.00	11540	4218	0.72%
2025-12-10	35.73	36.04	0.31	0.87%	35.45	36.20	5098	1828	0.32%
2025-12-09	36.11	35.73	-0.39	-1.08%	35.71	36.44	4686	1687	0.29%
2025-12-08	35.31	36.12	0.78	2.21%	35.31	36.14	7349	2639	0.46%
2025-12-05	35.35	35.34	0.29	0.83%	34.77	35.36	3963	1391	0.25%
2025-12-04	35.29	35.05	-0.12	-0.34%	34.65	35.39	4657	1632	0.29%
2025-12-03	35.55	35.17	-0.41	-1.15%	35.10	35.85	4128	1459	0.26%
2025-12-02	35.65	35.58	-0.32	-0.89%	35.42	35.88	4341	1544	0.27%
2025-12-01	35.61	35.90	0.28	0.79%	35.32	36.08	7414	2646	0.46%
2025-11-28	35.17	35.62	0.33	0.94%	35.17	35.75	5328	1893	0.33%
2025-11-27	35.25	35.29	-0.01	-0.03%	35.00	35.83	8528	3020	0.53%
2025-11-26	35.85	35.30	-0.44	-1.23%	35.19	35.86	7463	2646	0.47%
2025-11-25	35.20	35.74	0.54	1.53%	35.19	36.14	6556	2347	0.41%
2025-11-24	34.79	35.20	0.78	2.27%	34.43	35.49	6803	2379	0.43%
2025-11-21	35.60	34.42	-1.27	-3.56%	34.35	35.60	11775	4097	0.74%
2025-11-20	35.85	35.69	-0.08	-0.22%	35.38	36.24	7357	2628	0.46%
2025-11-19	36.33	35.77	-0.67	-1.84%	35.71	36.61	9522	3428	0.60%
2025-11-18	36.44	36.44	0.00	0.00%	36.20	36.72	7185	2615	0.45%
2025-11-17	36.48	36.44	-0.12	-0.33%	36.10	36.66	8313	3020	0.52%
2025-11-14	36.88	36.56	-0.40	-1.08%	36.39	37.21	8969	3300	0.56%
2025-11-13	36.46	36.96	0.20	0.54%	36.46	37.09	9692	3575	0.61%
2025-11-12	37.27	36.76	-0.39	-1.05%	36.46	37.27	11916	4378	0.75%
2025-11-11	38.15	37.15	-0.63	-1.67%	37.04	38.15	10031	3749	0.63%
2025-11-10	38.28	37.78	-0.50	-1.31%	37.41	38.41	13646	5156	0.86%
2025-11-07	38.90	38.28	-0.76	-1.95%	38.17	38.90	13988	5384	0.88%
2025-11-06	39.23	39.04	-0.16	-0.41%	38.73	39.48	11911	4651	0.75%
2025-11-05	38.70	39.20	-0.18	-0.46%	38.41	39.49	16194	6307	1.01%
2025-11-04	40.28	39.38	-0.12	-0.30%	38.91	40.83	25462	10121	1.60%
2025-11-03	39.69	39.50	-0.47	-1.18%	38.38	39.87	26589	10391	1.67%
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%