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
2026-09-16	22.300	22.330	0.130	0.59%	21.860	22.550	8716	1937	0.54%
2026-09-15	22.030	22.200	0.060	0.27%	21.890	22.590	11051	2464	0.68%
2026-09-14	22.580	22.140	-0.410	-1.82%	21.710	22.580	16766	3702	1.04%
2026-09-11	23.070	22.550	-0.690	-2.97%	22.530	23.190	16014	3637	0.99%
2026-09-10	23.500	23.240	-0.390	-1.65%	23.170	23.690	8952	2088	0.55%
2026-09-09	24.080	23.630	-0.450	-1.87%	23.570	24.270	12255	2922	0.76%
2026-09-08	24.580	24.080	-0.410	-1.67%	23.930	24.730	14600	3531	0.90%
2026-09-07	24.470	24.490	0.270	1.11%	24.180	24.720	18727	4585	1.16%
2026-09-04	24.480	24.220	0.030	0.12%	24.110	24.780	21550	5272	1.33%
2026-09-03	24.520	24.190	-0.230	-0.94%	24.090	24.990	23480	5744	1.45%
2026-09-02	23.880	24.420	0.360	1.50%	23.770	24.970	33514	8234	2.07%
2026-09-01	23.450	24.060	0.420	1.78%	23.450	24.280	18379	4394	1.13%
2026-08-31	23.050	23.640	0.590	2.56%	23.050	23.780	16886	3970	1.04%
2026-08-28	23.220	23.050	-0.270	-1.16%	23.010	23.410	13583	3145	0.84%
2026-08-27	23.120	23.320	0.230	1.00%	22.930	23.460	14591	3388	0.90%
2026-08-26	23.590	23.090	-0.380	-1.62%	22.970	23.590	17893	4155	1.10%
2026-08-25	23.600	23.470	0.030	0.13%	23.210	23.930	22004	5197	1.36%
2026-08-24	23.590	23.440	-0.250	-1.06%	23.230	23.850	15649	3676	0.97%
2026-08-21	23.800	23.690	-0.150	-0.63%	23.500	24.180	16806	4002	1.04%
2026-08-20	24.540	23.840	-0.460	-1.89%	23.550	24.710	29012	6963	1.79%
2026-08-19	26.800	24.300	-2.850	-10.50%	24.130	26.800	43684	10994	2.69%
2026-08-18	25.780	27.150	1.350	5.23%	25.500	27.240	45043	12034	2.78%
2026-08-17	25.130	25.800	0.430	1.69%	25.050	25.890	17449	4455	1.08%
2026-08-14	25.500	25.370	0.120	0.48%	25.000	25.590	14449	3651	0.89%
2026-08-13	25.740	25.250	-0.520	-2.02%	25.250	26.060	18499	4753	1.14%
2026-08-12	26.000	25.770	-0.300	-1.15%	25.600	26.070	18908	4878	1.17%
2026-08-11	25.310	26.070	0.740	2.92%	25.140	26.550	34575	8980	2.13%
2026-08-10	25.910	25.330	-0.590	-2.28%	25.140	25.920	18756	4762	1.16%
2026-08-07	26.010	25.920	0.020	0.08%	25.510	26.370	28205	7270	1.74%
2026-08-06	25.600	25.900	-0.010	-0.04%	25.440	26.270	22980	5942	1.42%
2026-08-05	25.260	25.910	0.650	2.57%	24.800	25.920	26403	6748	1.63%
2026-08-04	25.080	25.260	0.020	0.08%	24.650	25.460	25391	6361	1.57%
2026-08-03	25.000	25.240	0.330	1.32%	24.510	25.970	29386	7468	1.82%
2026-07-31	24.210	24.910	1.680	7.23%	24.080	25.320	38096	9389	2.36%
2026-07-30	24.280	23.230	-1.030	-4.25%	23.150	24.370	19874	4729	1.23%
2026-07-29	24.100	24.260	0.360	1.51%	23.580	24.420	18501	4453	1.14%
2026-07-28	23.490	23.900	0.110	0.46%	23.410	24.490	23820	5724	1.47%
2026-07-27	23.300	23.790	0.490	2.10%	23.100	24.160	16988	4036	1.05%
2026-07-24	24.080	23.300	-0.750	-3.12%	23.270	24.080	21920	5162	1.36%
2026-07-23	24.080	24.050	-0.270	-1.11%	23.440	24.300	22564	5382	1.40%
2026-07-22	25.010	24.320	-1.010	-3.99%	24.200	25.500	26056	6463	1.61%
2026-07-21	25.150	25.330	0.330	1.32%	23.840	25.460	37169	9239	2.30%
2026-07-20	26.710	25.000	-1.620	-6.09%	24.610	27.440	31147	8112	1.93%
2026-07-17	27.290	26.620	-0.610	-2.24%	26.140	27.700	31690	8570	1.96%
2026-07-16	27.200	27.230	-0.260	-0.95%	26.660	27.810	22074	6012	1.37%
2026-07-15	28.090	27.490	-0.330	-1.19%	27.100	28.100	24086	6661	1.49%
2026-07-14	26.880	27.820	1.160	4.35%	26.620	27.880	28189	7664	1.74%
2026-07-13	28.190	26.660	-1.950	-6.82%	26.560	28.270	35294	9681	2.18%
2026-07-10	29.220	28.610	-0.520	-1.79%	28.600	30.100	47863	14050	2.96%
2026-07-09	29.000	29.130	0.130	0.45%	27.860	29.590	39525	11372	2.45%
2026-07-08	30.450	29.000	-2.250	-7.20%	29.000	30.870	48645	14507	3.01%
2026-07-07	31.490	31.250	-0.050	-0.16%	31.120	33.000	49838	15902	3.08%
2026-07-06	32.980	31.300	-2.080	-6.23%	31.150	32.990	70084	22216	4.34%
2026-07-03	30.320	33.380	3.500	11.71%	30.300	33.980	122509	39588	7.58%
2026-07-02	29.200	29.880	0.930	3.21%	28.580	31.190	68713	20696	4.25%
2026-07-01	28.070	28.950	0.550	1.94%	27.940	29.440	43081	12478	2.67%
2026-06-30	26.660	28.400	1.700	6.37%	26.660	28.780	41182	11506	2.55%
2026-06-29	28.350	26.700	-1.600	-5.65%	26.410	28.350	38528	10436	2.38%
2026-06-26	28.330	28.300	-0.020	-0.07%	27.640	29.280	35625	10202	2.20%
2026-06-25	29.170	28.320	-0.650	-2.24%	28.120	29.260	35961	10271	2.23%
2026-06-24	29.220	28.970	-0.400	-1.36%	28.040	29.700	33696	9789	2.08%
2026-06-23	28.650	29.370	0.320	1.10%	28.200	30.380	42482	12484	2.63%
2026-06-22	30.770	29.050	-2.050	-6.59%	28.110	31.200	64826	18989	4.01%
2026-06-18	30.070	31.100	1.030	3.43%	29.770	31.160	45002	13803	2.78%
2026-06-17	30.260	30.070	-0.250	-0.82%	29.640	30.920	34161	10317	2.11%
2026-06-16	30.070	30.320	0.100	0.33%	29.730	30.870	34875	10613	2.16%
2026-06-15	29.550	30.220	0.760	2.58%	29.410	30.310	31677	9494	1.96%
2026-06-12	31.510	29.460	-1.610	-5.18%	29.400	32.370	64398	19773	3.98%
2026-06-11	32.500	31.150	-2.640	-7.81%	31.110	32.500	69103	21837	4.28%
2026-06-10	33.000	33.790	-0.030	-0.09%	32.720	36.570	93241	32260	5.77%
2026-06-09	34.000	33.820	-1.010	-2.90%	32.120	34.700	102594	34442	6.35%