鼎佳精密 (920005) - 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	36.810	36.120	-0.670	-1.82%	36.100	36.980	4097	1495	1.91%
2026-03-19	37.970	36.790	-1.630	-4.24%	36.660	38.280	5386	2003	2.51%
2026-03-18	38.790	38.420	0.450	1.19%	38.070	38.800	2742	1052	1.28%
2026-03-17	38.370	37.970	-0.380	-0.99%	37.900	38.880	3335	1282	1.55%
2026-03-16	39.050	38.350	-1.000	-2.54%	38.310	39.150	4738	1827	2.20%
2026-03-13	39.370	39.350	-0.020	-0.05%	39.050	40.200	6418	2544	2.99%
2026-03-12	39.370	39.370	-0.050	-0.13%	38.820	39.700	6799	2670	3.16%
2026-03-11	37.920	39.420	1.650	4.37%	37.920	39.470	12716	4960	5.91%
2026-03-10	37.950	37.770	0.900	2.44%	37.740	38.350	5099	1936	2.37%
2026-03-09	37.500	36.870	-1.240	-3.25%	36.770	38.080	5282	1966	2.46%
2026-03-06	37.850	38.110	0.180	0.47%	37.810	38.160	1723	654	0.80%
2026-03-05	38.060	37.930	0.130	0.34%	37.770	38.300	2841	1082	1.32%
2026-03-04	38.200	37.800	-0.400	-1.05%	37.690	38.700	3468	1318	1.61%
2026-03-03	38.750	38.200	-0.540	-1.39%	38.170	39.160	5007	1937	2.33%
2026-03-02	39.000	38.740	-0.790	-2.00%	38.700	39.250	5124	1990	2.38%
2026-02-27	39.270	39.530	0.010	0.03%	39.060	39.570	3400	1335	1.58%
2026-02-26	39.260	39.520	0.120	0.30%	39.260	39.600	4371	1725	2.03%
2026-02-25	39.350	39.400	0.220	0.56%	39.100	39.470	3979	1564	1.85%
2026-02-24	39.170	39.180	0.280	0.72%	39.000	39.300	3246	1270	1.51%
2026-02-13	39.000	38.900	0.010	0.03%	38.790	39.340	5724	2231	2.66%
2026-02-12	39.280	38.890	-0.380	-0.97%	38.790	39.280	6609	2570	3.07%
2026-02-11	39.550	39.270	-0.280	-0.71%	39.210	39.550	4716	1855	2.19%
2026-02-10	40.050	39.550	-0.460	-1.15%	39.400	40.070	7634	3023	3.55%
2026-02-09	41.600	40.010	-1.520	-3.66%	39.400	41.720	18693	7498	8.69%
2026-02-06	41.590	41.530	-0.190	-0.46%	41.530	41.900	3332	1388	1.75%
2026-02-05	42.300	41.720	-0.600	-1.42%	41.720	42.500	3615	1520	1.90%
2026-02-04	42.450	42.320	0.200	0.47%	41.720	42.480	2494	1052	1.31%
2026-02-03	42.010	42.120	0.300	0.72%	41.570	42.120	3037	1269	1.60%
2026-02-02	42.210	41.820	-0.710	-1.67%	41.710	42.520	4152	1745	2.19%
2026-01-30	43.790	42.530	-0.870	-2.00%	42.330	43.790	4187	1798	2.20%
2026-01-29	43.970	43.400	-0.580	-1.32%	43.210	44.290	6950	3021	3.66%
2026-01-28	42.500	43.980	1.490	3.51%	42.160	44.400	13381	5829	7.04%
2026-01-27	41.910	42.490	0.290	0.69%	41.600	42.580	4662	1961	2.45%
2026-01-26	42.860	42.200	-0.620	-1.45%	41.990	43.120	5253	2221	2.76%
2026-01-23	42.650	42.820	0.430	1.01%	42.320	42.850	4325	1846	2.28%
2026-01-22	42.660	42.390	-0.230	-0.54%	42.320	42.810	2831	1202	1.49%
2026-01-21	42.210	42.620	0.420	1.00%	42.050	42.620	2105	891	1.11%
2026-01-20	42.410	42.200	-0.210	-0.50%	42.100	42.780	4420	1874	2.33%
2026-01-19	42.840	42.410	-0.630	-1.46%	42.380	42.960	4004	1705	2.11%
2026-01-16	43.880	43.040	-0.240	-0.55%	42.920	43.880	3923	1695	2.06%
2026-01-15	43.440	43.280	-0.420	-0.96%	42.890	44.540	9358	4089	4.93%
2026-01-14	43.050	43.700	0.650	1.51%	42.660	44.400	11204	4871	5.90%
2026-01-13	43.200	43.050	0.270	0.63%	42.350	44.100	11463	4983	6.03%
2026-01-12	42.010	42.780	0.800	1.91%	42.010	42.860	9976	4233	5.25%
2026-01-09	41.970	41.980	0.080	0.19%	41.690	42.120	3146	1319	1.66%
2026-01-08	41.760	41.900	-0.020	-0.05%	41.760	42.050	4046	1693	2.13%
2026-01-07	41.940	41.920	0.030	0.07%	41.730	42.230	3289	1378	1.73%
2026-01-06	41.610	41.890	0.290	0.70%	41.610	42.120	3336	1397	1.76%
2026-01-05	40.610	41.600	0.730	1.79%	40.610	41.690	3334	1380	1.75%
2025-12-31	41.260	40.870	-0.310	-0.75%	40.850	41.580	3627	1491	1.91%
2025-12-30	41.510	41.180	-0.490	-1.18%	41.180	41.970	3662	1519	1.93%
2025-12-29	41.780	41.670	-0.110	-0.26%	41.630	42.100	2202	920	1.16%
2025-12-26	42.170	41.780	-0.190	-0.45%	41.630	42.170	2663	1114	1.40%
2025-12-25	42.060	41.970	0.040	0.10%	41.730	42.260	2377	997	1.25%
2025-12-24	42.010	41.930	-0.250	-0.59%	41.680	42.260	3385	1416	1.78%
2025-12-23	42.840	42.180	-0.360	-0.85%	41.900	42.840	3968	1674	2.09%
2025-12-22	42.380	42.540	0.190	0.45%	42.210	42.840	2481	1055	1.31%
2025-12-19	42.290	42.350	0.350	0.83%	42.020	42.580	2875	1217	1.51%
2025-12-18	43.300	42.000	-0.870	-2.03%	42.000	43.300	5514	2338	2.90%
2025-12-17	42.970	42.870	0.160	0.37%	42.280	43.480	5792	2487	3.05%
2025-12-16	42.000	42.710	0.870	2.08%	41.800	42.800	6012	2554	3.16%
2025-12-15	42.040	41.840	-0.440	-1.04%	41.660	42.470	3190	1340	1.68%
2025-12-12	42.550	42.280	-0.390	-0.91%	41.910	43.080	5854	2487	3.08%