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
2026-08-21	23.680	23.930	0.300	1.27%	23.480	23.990	4420	1037	1.15%
2026-08-20	23.680	23.630	0.130	0.55%	23.270	23.900	2022	477	0.53%
2026-08-19	24.750	23.500	-1.500	-6.00%	23.500	25.000	7398	1784	1.93%
2026-08-18	23.850	25.000	1.150	4.82%	23.850	25.000	6047	1491	1.58%
2026-08-17	23.810	23.850	0.020	0.08%	23.540	24.200	2669	638	0.70%
2026-08-14	24.860	23.830	-1.170	-4.68%	23.670	24.880	7191	1732	1.88%
2026-08-13	24.950	25.000	0.280	1.13%	24.540	25.280	3694	920	0.96%
2026-08-12	24.680	24.720	0.010	0.04%	24.560	24.920	1819	449	0.47%
2026-08-11	25.440	24.710	-0.660	-2.60%	24.700	25.450	3072	766	0.80%
2026-08-10	25.000	25.370	0.260	1.04%	24.900	25.390	2202	555	0.57%
2026-08-07	25.160	25.110	0.080	0.32%	24.810	25.260	3158	791	1.47%
2026-08-06	25.300	25.030	-0.350	-1.38%	24.550	25.500	3643	912	1.69%
2026-08-05	24.720	25.380	0.550	2.22%	24.600	25.460	3767	951	1.75%
2026-08-04	24.670	24.830	0.540	2.22%	24.380	24.850	3080	759	1.43%
2026-08-03	24.640	24.290	-0.190	-0.78%	24.210	24.910	3128	763	1.45%
2026-07-31	24.800	24.480	0.250	1.03%	24.130	24.950	4083	1001	1.90%
2026-07-30	24.890	24.230	-0.600	-2.42%	24.100	25.270	6400	1574	2.98%
2026-07-29	23.690	24.830	1.480	6.34%	23.310	25.060	10173	2504	4.73%
2026-07-28	23.000	23.350	-0.040	-0.17%	23.000	23.870	3443	810	1.60%
2026-07-27	23.300	23.390	0.160	0.69%	22.800	23.500	2821	651	1.31%
2026-07-24	23.080	23.230	-0.070	-0.30%	22.000	23.620	3204	742	1.49%
2026-07-23	23.080	23.300	0.080	0.34%	22.630	23.820	2913	672	1.35%
2026-07-22	23.700	23.220	-0.480	-2.03%	23.030	23.960	2311	544	1.08%
2026-07-21	23.450	23.700	0.440	1.89%	22.170	23.890	3492	808	1.62%
2026-07-20	24.720	23.260	-1.580	-6.36%	23.110	24.850	5170	1231	2.40%
2026-07-17	26.450	24.840	-1.900	-7.11%	24.840	26.470	6479	1661	3.01%
2026-07-16	26.060	26.740	1.040	4.05%	25.310	26.990	6445	1712	3.00%
2026-07-15	25.270	25.700	0.310	1.22%	25.260	26.460	2474	640	1.15%
2026-07-14	25.080	25.390	0.250	0.99%	25.050	25.430	1427	359	0.66%
2026-07-13	25.890	25.140	-0.970	-3.72%	25.060	26.070	2237	566	1.04%
2026-07-10	25.450	26.110	0.660	2.59%	25.270	26.470	3701	961	1.72%
2026-07-09	26.120	25.450	-0.770	-2.94%	25.180	26.370	3578	912	1.66%
2026-07-08	26.710	26.220	-0.440	-1.65%	26.130	26.790	2779	733	1.29%
2026-07-07	26.920	26.660	-0.240	-0.89%	26.610	27.180	1234	330	0.57%
2026-07-06	27.340	26.900	-0.350	-1.28%	26.680	27.850	2921	787	1.36%
2026-07-03	26.800	27.250	0.580	2.17%	26.790	27.500	3064	832	1.43%
2026-07-02	27.010	26.670	-0.210	-0.78%	26.540	27.140	3103	835	1.44%
2026-07-01	26.510	26.880	0.290	1.09%	26.510	27.100	3201	857	1.49%
2026-06-30	27.070	26.590	-0.050	-0.19%	26.510	27.070	3040	811	1.41%
2026-06-29	27.480	26.640	-0.820	-2.99%	26.600	27.910	2586	694	1.20%
2026-06-26	28.730	27.460	-1.250	-4.35%	27.460	29.180	6390	1781	2.97%
2026-06-25	28.380	28.710	0.370	1.31%	28.130	29.780	5487	1582	2.55%
2026-06-24	28.720	28.340	-0.370	-1.29%	28.160	28.830	3430	971	1.60%
2026-06-23	28.970	28.710	0.000	0.00%	28.460	29.660	4572	1330	2.13%
2026-06-22	29.010	28.710	-0.130	-0.45%	27.940	29.350	6273	1785	2.92%
2026-06-18	29.580	28.840	-0.920	-3.09%	28.840	29.580	4053	1176	1.89%
2026-06-17	28.870	29.760	1.000	3.48%	28.770	30.180	6181	1830	2.87%
2026-06-16	29.330	28.760	-0.570	-1.94%	28.730	29.350	3488	1009	1.62%
2026-06-15	29.280	29.330	0.160	0.55%	28.930	29.400	3363	979	1.56%
2026-06-12	29.350	29.170	0.370	1.28%	28.700	29.350	3177	923	1.48%
2026-06-11	30.390	28.800	-1.570	-5.17%	28.800	30.550	6641	1949	3.09%
2026-06-10	31.540	30.370	-1.260	-3.98%	30.360	31.650	5406	1663	2.51%
2026-06-09	32.380	31.630	-0.610	-1.89%	31.500	32.380	7217	2292	3.36%
2026-06-08	31.520	32.240	-0.590	-1.80%	31.300	33.580	9004	2926	4.19%
2026-06-05	31.410	32.830	0.910	2.85%	31.400	33.220	11115	3609	5.17%
2026-06-04	32.490	31.920	-1.230	-3.71%	31.460	32.880	11815	3780	5.50%
2026-06-03	34.440	33.150	-2.010	-5.72%	33.100	34.500	13774	4639	6.41%
2026-06-02	33.800	35.160	-0.860	-2.39%	33.500	35.660	19910	6855	9.26%
2026-06-01	33.480	36.020	3.900	12.14%	33.440	37.000	31220	11070	14.52%
2026-05-29	33.190	32.120	1.800	5.94%	31.660	35.370	17105	5773	7.96%
2026-05-28	30.400	30.320	-0.110	-0.36%	29.490	30.810	4904	1468	2.28%
2026-05-27	31.800	30.430	-1.340	-4.22%	30.230	32.090	4896	1507	2.28%
2026-05-26	32.840	31.770	-0.860	-2.64%	31.700	32.850	2916	939	1.36%
2026-05-25	34.030	33.060	-1.040	-3.05%	32.880	34.070	4348	1448	2.02%
2026-05-22	34.860	34.100	-0.020	-0.06%	33.850	34.860	3832	1304	1.78%
2026-05-21	34.990	34.120	0.040	0.12%	34.030	36.290	6217	2190	2.89%
2026-05-20	34.690	34.080	-0.700	-2.01%	33.920	34.760	3344	1142	1.56%
2026-05-19	34.000	34.780	0.790	2.32%	33.880	35.000	4008	1391	1.86%
2026-05-18	35.160	33.990	-1.160	-3.30%	33.780	35.160	5437	1849	2.53%
2026-05-15	34.710	35.150	0.460	1.33%	34.590	35.520	3342	1171	1.55%
2026-05-14	35.790	34.690	-0.990	-2.77%	34.690	35.850	3425	1209	1.59%
2026-05-13	35.810	35.680	0.030	0.08%	35.200	35.810	3331	1186	1.55%