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
2026-05-06	34.850	35.080	0.330	0.95%	34.800	35.090	2871	1004	1.34%
2026-04-30	34.460	34.750	0.290	0.84%	34.330	34.880	2249	779	1.05%
2026-04-29	34.230	34.460	0.390	1.14%	34.070	34.600	2767	949	1.29%
2026-04-28	34.700	34.070	-0.530	-1.53%	33.880	34.700	3208	1096	1.49%
2026-04-27	35.260	34.600	-0.930	-2.62%	34.080	35.260	5026	1732	2.34%
2026-04-24	35.750	35.530	-0.500	-1.39%	35.530	36.220	2953	1058	1.37%
2026-04-23	37.290	36.030	-1.260	-3.38%	35.970	37.310	5689	2068	2.65%
2026-04-22	36.760	37.290	0.250	0.67%	36.250	37.350	3855	1429	1.79%
2026-04-21	37.140	37.040	-0.370	-0.99%	36.710	37.320	2743	1013	1.28%
2026-04-20	37.350	37.410	0.410	1.11%	36.590	38.180	6155	2316	2.86%
2026-04-17	36.300	37.000	0.940	2.61%	35.300	37.360	7643	2770	3.55%
2026-04-16	36.530	36.060	-0.200	-0.55%	36.040	36.530	3610	1307	1.68%
2026-04-15	36.600	36.260	-0.170	-0.47%	36.190	37.000	3143	1150	1.46%
2026-04-14	36.180	36.430	0.390	1.08%	36.180	36.550	2354	855	1.09%
2026-04-13	36.360	36.040	-0.500	-1.37%	36.040	36.900	3475	1260	1.62%
2026-04-10	36.750	36.540	-0.190	-0.52%	36.500	37.580	6308	2334	2.93%
2026-04-09	38.000	36.730	-1.770	-4.60%	36.700	38.600	8827	3289	4.11%
2026-04-08	39.380	38.500	-0.190	-0.49%	38.500	39.380	7941	3074	3.69%
2026-04-07	38.600	38.690	0.090	0.23%	38.600	39.390	2690	1048	1.25%
2026-04-03	38.560	38.600	-0.200	-0.52%	38.500	39.170	4183	1622	1.95%
2026-04-02	38.500	38.800	0.040	0.10%	38.280	39.250	7391	2871	3.44%
2026-04-01	38.900	38.760	0.730	1.92%	37.120	39.320	7836	3036	3.64%
2026-03-31	37.210	38.030	0.900	2.42%	36.880	38.910	8158	3115	3.79%
2026-03-30	35.000	37.130	1.730	4.89%	34.810	38.800	11929	4449	5.55%
2026-03-27	34.150	35.400	1.060	3.09%	34.000	35.640	5557	1952	2.58%
2026-03-26	34.430	34.340	-0.160	-0.46%	34.160	35.100	3454	1197	1.61%
2026-03-25	34.150	34.500	0.500	1.47%	34.150	34.790	2569	887	1.20%
2026-03-24	33.990	34.000	0.470	1.40%	33.570	34.560	3971	1347	1.85%
2026-03-23	35.600	33.530	-2.590	-7.17%	33.500	36.080	8682	2992	4.04%
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%