鼎智科技 (920593) - 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
2026-05-29	28.660	26.970	-1.650	-5.77%	26.940	28.900	38294	10606	2.37%
2026-05-28	29.150	28.620	-0.720	-2.45%	27.600	29.150	45443	12880	2.81%
2026-05-27	31.000	29.340	-2.260	-7.15%	29.130	31.000	53518	16102	3.31%
2026-05-26	31.580	31.600	0.350	1.12%	30.680	33.170	68037	21903	4.21%
2026-05-25	31.800	31.250	-0.440	-1.39%	30.900	32.010	42453	13237	2.63%
2026-05-22	31.460	31.690	-0.270	-0.84%	30.850	32.160	58328	18377	3.61%
2026-05-21	30.540	31.960	1.640	5.41%	30.070	33.000	99224	31593	6.14%
2026-05-20	31.500	30.320	-1.600	-5.01%	30.200	31.600	46801	14297	2.90%
2026-05-19	31.360	31.920	0.660	2.11%	31.000	32.850	57846	18585	3.58%
2026-05-18	31.090	31.260	-0.230	-0.73%	30.740	31.990	67914	21269	4.20%
2026-05-15	28.950	31.490	2.720	9.45%	28.710	32.190	100764	31106	6.24%
2026-05-14	30.200	28.770	-1.090	-3.65%	28.660	30.220	33537	9857	2.08%
2026-05-13	29.580	29.860	0.220	0.74%	28.990	30.190	31911	9474	1.97%
2026-05-12	29.700	29.640	-0.110	-0.37%	29.310	30.840	37241	11173	2.30%
2026-05-11	30.010	29.750	-0.470	-1.56%	28.970	30.010	46671	13790	2.89%
2026-05-08	28.670	30.220	1.560	5.44%	28.230	31.200	71851	21653	4.45%
2026-05-07	28.210	28.660	0.620	2.21%	28.010	29.100	28750	8231	1.78%
2026-05-06	27.590	28.040	0.610	2.22%	27.590	28.290	20790	5829	1.29%
2026-04-30	26.590	27.430	0.700	2.62%	26.570	27.600	20360	5558	1.26%
2026-04-29	26.600	26.730	-0.130	-0.48%	26.580	27.260	17822	4793	1.10%
2026-04-28	27.660	26.860	-0.940	-3.38%	26.630	28.090	21163	5739	1.31%
2026-04-27	27.320	27.800	0.210	0.76%	26.650	27.900	20184	5525	1.25%
2026-04-24	27.660	27.590	-0.070	-0.25%	27.230	28.100	16271	4491	1.01%
2026-04-23	28.550	27.660	-0.890	-3.12%	27.480	28.820	29441	8201	1.82%
2026-04-22	28.320	28.550	0.260	0.92%	28.000	28.820	25467	7266	1.58%
2026-04-21	28.070	28.290	0.010	0.04%	28.030	29.290	33216	9485	2.06%
2026-04-20	28.000	28.280	0.420	1.51%	27.610	29.320	38186	10899	2.36%
2026-04-17	26.600	27.860	1.300	4.89%	26.280	28.250	38663	10564	2.39%
2026-04-16	26.500	26.560	0.270	1.03%	26.000	26.850	17791	4704	1.10%
2026-04-15	26.750	26.290	-0.450	-1.68%	26.140	27.050	16971	4518	1.05%
2026-04-14	27.000	26.740	0.060	0.22%	26.280	27.090	18070	4796	1.12%
2026-04-13	26.630	26.680	-0.050	-0.19%	26.410	26.950	15976	4263	0.99%
2026-04-10	25.530	26.730	1.370	5.40%	25.530	27.500	33126	8888	2.05%
2026-04-09	25.590	25.360	-0.450	-1.74%	25.260	25.770	14428	3679	0.89%
2026-04-08	24.560	25.810	1.640	6.79%	24.560	25.820	21653	5482	1.34%
2026-04-07	24.450	24.170	-0.130	-0.53%	24.020	24.750	9495	2316	0.59%
2026-04-03	25.080	24.300	-0.950	-3.76%	24.230	25.550	16593	4085	1.03%
2026-04-02	25.600	25.250	-0.260	-1.02%	25.060	26.020	16673	4260	1.03%
2026-04-01	25.510	25.510	0.350	1.39%	25.230	25.700	13808	3516	0.85%
2026-03-31	24.970	25.160	0.150	0.60%	24.940	25.880	17522	4445	1.08%
2026-03-30	25.090	25.010	-0.380	-1.50%	24.600	25.320	15642	3900	0.97%
2026-03-27	25.550	25.390	-0.160	-0.63%	25.070	25.800	11513	2924	0.71%
2026-03-26	26.270	25.550	-0.800	-3.04%	25.260	26.800	16351	4262	1.01%
2026-03-25	25.880	26.350	0.510	1.97%	25.760	26.370	14698	3850	0.91%
2026-03-24	25.740	25.840	0.490	1.93%	25.280	26.190	18108	4652	1.12%
2026-03-23	26.800	25.350	-1.500	-5.59%	25.160	27.600	33568	8899	2.08%
2026-03-20	27.210	26.850	-0.030	-0.11%	26.720	27.460	22914	6214	1.42%
2026-03-19	27.900	26.880	-1.560	-5.49%	26.710	28.180	30078	8203	1.86%
2026-03-18	28.900	28.440	-0.520	-1.80%	28.080	29.170	24040	6827	1.49%
2026-03-17	29.510	28.960	-0.560	-1.90%	28.910	29.800	14592	4280	0.90%
2026-03-16	29.350	29.520	-0.120	-0.40%	29.300	29.900	13227	3902	0.82%
2026-03-13	30.120	29.640	-0.350	-1.17%	29.600	30.480	14393	4325	0.89%
2026-03-12	30.770	29.990	-0.780	-2.53%	29.890	30.900	14484	4372	0.90%
2026-03-11	30.420	30.770	0.230	0.75%	30.420	31.300	17131	5261	1.06%
2026-03-10	29.810	30.540	1.020	3.46%	29.610	30.610	20139	6095	1.25%
2026-03-09	29.950	29.520	-0.900	-2.96%	29.200	29.950	20922	6163	1.29%
2026-03-06	30.480	30.420	-0.230	-0.75%	30.120	30.600	15222	4615	0.94%
2026-03-05	30.630	30.650	0.810	2.71%	29.870	31.310	27943	8509	1.73%
2026-03-04	29.900	29.840	-0.210	-0.70%	29.120	30.330	26943	7999	1.67%
2026-03-03	31.790	30.050	-1.930	-6.04%	30.000	32.200	37852	11672	2.34%
2026-03-02	32.780	31.980	-1.470	-4.39%	31.700	32.880	33840	10877	2.09%
2026-02-27	33.690	33.450	-0.390	-1.15%	33.280	33.800	19941	6666	1.23%
2026-02-26	34.080	33.840	-0.410	-1.20%	33.560	34.130	23829	8044	1.47%
2026-02-25	34.290	34.250	-0.280	-0.81%	33.640	34.400	30078	10219	1.86%
2026-02-24	36.720	34.530	-0.840	-2.37%	34.520	37.160	45102	15971	2.79%