鼎智科技 (873593) - 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	42.000	44.850	2.580	6.10%	41.880	45.990	139572	61720	8.64%
2025-09-15	42.390	42.270	1.180	2.87%	41.710	43.980	79634	34108	4.93%
2025-09-12	42.210	41.090	-0.690	-1.65%	40.850	42.210	48343	20022	2.99%
2025-09-11	40.810	41.780	0.980	2.40%	40.150	41.860	46330	19119	2.87%
2025-09-10	41.070	40.800	-0.790	-1.90%	40.760	42.210	42124	17434	2.61%
2025-09-09	42.990	41.590	-1.520	-3.53%	41.400	42.990	56467	23715	3.49%
2025-09-08	41.330	43.110	1.780	4.31%	41.000	44.180	94408	40780	5.84%
2025-09-05	40.320	41.330	1.400	3.51%	39.510	41.400	46511	18996	2.88%
2025-09-04	41.060	39.930	-0.570	-1.41%	39.180	41.940	56734	23095	3.51%
2025-09-03	42.700	40.500	-2.450	-5.70%	40.500	43.670	72345	30281	4.48%
2025-09-02	41.090	42.950	2.260	5.55%	39.270	44.600	130469	54429	8.07%
2025-09-01	41.300	40.690	-1.130	-2.70%	40.500	42.080	57132	23369	3.54%
2025-08-29	42.000	41.820	-0.370	-0.88%	41.030	43.290	56117	23625	3.47%
2025-08-28	41.850	42.190	0.410	0.98%	40.170	42.220	73031	30106	4.52%
2025-08-27	43.520	41.780	-1.540	-3.55%	41.780	44.250	69680	30133	4.31%
2025-08-26	44.500	43.320	-1.230	-2.76%	43.150	44.660	60733	26448	3.76%
2025-08-25	43.900	44.550	1.170	2.70%	43.700	45.760	84650	37778	5.24%
2025-08-22	43.100	43.380	-0.080	-0.18%	42.810	44.170	59884	26052	3.71%
2025-08-21	45.320	43.460	-1.860	-4.10%	43.220	45.680	78137	34424	4.83%
2025-08-20	46.000	45.320	-0.980	-2.12%	43.780	47.240	117640	53353	7.28%
2025-08-19	41.900	46.300	4.400	10.50%	41.700	50.000	187814	84942	11.62%
2025-08-18	40.500	41.900	2.010	5.04%	39.910	43.880	129383	53703	8.01%
2025-08-15	38.700	39.890	1.300	3.37%	38.640	39.890	87238	34365	5.40%
2025-08-14	38.950	38.590	-0.400	-1.03%	37.510	39.090	67456	25887	4.17%
2025-08-13	38.060	38.990	0.670	1.75%	37.800	39.420	66226	25592	4.10%
2025-08-12	38.250	38.320	-0.410	-1.06%	38.250	39.190	43479	16725	2.69%
2025-08-11	38.270	38.730	0.490	1.28%	38.250	39.450	60453	23484	3.74%
2025-08-08	39.490	38.240	-1.030	-2.62%	38.220	39.720	58174	22497	3.60%
2025-08-07	40.530	39.270	-0.720	-1.80%	39.010	41.600	104387	41636	6.46%
2025-08-06	36.700	39.990	3.270	8.91%	36.500	39.990	150022	58219	9.28%
2025-08-05	36.550	36.720	0.440	1.21%	36.320	36.800	38585	14129	2.39%
2025-08-04	35.300	36.280	0.900	2.54%	35.100	36.300	30115	10785	1.86%
2025-08-01	36.100	35.380	-1.020	-2.80%	34.980	36.500	51854	18466	3.21%
2025-07-31	36.770	36.400	-0.490	-1.33%	36.300	37.250	45857	16899	2.84%
2025-07-30	36.760	36.890	0.020	0.05%	36.240	37.300	46607	17134	2.88%
2025-07-29	36.800	36.870	0.080	0.22%	36.060	37.310	39201	14379	2.43%
2025-07-28	37.150	36.790	-0.030	-0.08%	36.600	37.250	34339	12664	2.12%
2025-07-25	36.380	36.820	0.510	1.40%	36.190	36.960	34724	12692	2.15%
2025-07-24	36.480	36.310	0.270	0.75%	36.160	36.760	30076	10926	1.86%
2025-07-23	36.730	36.040	-0.850	-2.30%	36.000	36.730	42495	15384	2.63%
2025-07-22	37.600	36.890	-0.640	-1.71%	36.660	37.990	56492	20912	3.50%
2025-07-21	36.990	37.530	1.100	3.02%	36.780	38.200	82541	31100	5.11%
2025-07-18	37.130	36.430	-0.710	-1.91%	36.250	37.200	48091	17580	2.98%
2025-07-17	37.370	37.140	-0.020	-0.05%	36.700	37.880	65640	24424	4.06%
2025-07-16	36.450	37.160	0.860	2.37%	36.100	37.950	80724	30044	5.00%
2025-07-15	36.980	36.300	-0.580	-1.57%	35.800	37.050	53612	19456	3.32%
2025-07-14	36.580	36.880	0.820	2.27%	35.880	37.500	75286	27826	4.66%
2025-07-11	34.850	36.060	1.140	3.26%	34.560	36.990	64434	23014	3.99%
2025-07-10	34.400	34.920	-0.550	-1.55%	34.320	35.210	56454	19583	3.49%
2025-07-09	37.150	35.470	0.320	0.91%	35.410	38.480	94927	35258	5.87%
2025-07-08	34.500	35.150	0.890	2.60%	34.240	35.350	35761	12430	2.21%
2025-07-07	34.600	34.260	-0.260	-0.75%	34.180	34.870	21272	7304	1.32%
2025-07-04	35.550	34.520	-0.850	-2.40%	34.410	35.550	37860	13192	2.34%
2025-07-03	36.030	35.370	-0.240	-0.67%	35.330	36.070	26465	9430	1.64%
2025-07-02	36.580	35.610	-1.250	-3.39%	35.560	36.840	36926	13281	2.28%
2025-07-01	36.520	36.860	0.090	0.24%	36.150	37.380	40562	14935	2.51%
2025-06-30	37.000	36.770	-0.210	-0.57%	36.320	37.250	46600	17099	2.88%
2025-06-27	36.880	36.980	0.460	1.26%	36.250	37.590	42013	15478	2.60%
2025-06-26	37.500	36.520	-1.140	-3.03%	36.450	38.330	71806	26780	4.44%
2025-06-25	37.000	37.660	0.640	1.73%	36.400	37.730	88394	32786	5.47%
2025-06-24	34.180	37.020	3.200	9.46%	34.080	38.000	120563	44061	7.46%
2025-06-23	33.570	33.820	-0.270	-0.79%	32.900	33.950	42336	14118	2.62%
2025-06-20	35.890	34.090	-1.850	-5.15%	34.080	36.360	56615	19886	3.50%
2025-06-19	34.500	35.940	1.440	4.17%	34.280	37.560	100242	36264	6.20%
2025-06-18	33.730	34.500	0.260	0.76%	33.600	34.760	30447	10428	1.88%
2025-06-17	34.030	34.240	-0.220	-0.64%	34.020	34.980	31759	10978	1.97%
2025-06-16	33.000	34.460	0.860	2.56%	33.000	34.900	31118	10564	1.93%
2025-06-13	34.900	33.600	-1.480	-4.22%	33.600	35.190	40648	13886	2.52%
2025-06-12	35.550	35.080	-0.540	-1.52%	35.010	35.620	26585	9365	1.64%
2025-06-11	35.190	35.620	0.080	0.23%	35.190	35.980	30280	10786	1.87%
2025-06-10	36.290	35.540	-0.680	-1.88%	34.890	36.550	37913	13531	2.35%
2025-06-09	36.100	36.220	0.220	0.61%	35.930	36.620	28985	10521	1.79%