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
2026-07-24	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%
2026-06-08	30.500	34.830	3.130	9.87%	30.250	37.330	156110	53751	9.66%
2026-06-05	28.290	31.700	3.700	13.21%	27.130	32.750	100338	30507	6.21%
2026-06-04	27.900	28.000	-0.340	-1.20%	27.610	29.160	30619	8708	1.89%
2026-06-03	27.880	28.340	0.160	0.57%	27.810	29.200	33667	9659	2.08%
2026-06-02	28.000	28.180	0.530	1.92%	27.910	29.290	34839	9955	2.16%
2026-06-01	27.090	27.650	0.680	2.52%	27.090	28.370	30988	8633	1.92%
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%