鼎汉技术（300011）历史行情
以下为鼎汉技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.840 | 5.870 | 5.880 | 5.670 | 0.090 | 1.557% | 506.41万 | 0.29亿 | 0.994% |
| 2026-10-08 | 5.770 | 5.780 | 5.900 | 5.740 | 0.010 | 0.173% | 3.94万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.890 | 5.770 | 5.900 | 5.760 | -0.090 | -1.536% | 295.17万 | 0.17亿 | 0.579% |
| 2026-10-06 | 5.890 | 5.770 | 5.900 | 5.760 | -0.090 | -1.536% | 295.17万 | 0.17亿 | 0.579% |
| 2026-10-05 | 5.890 | 5.770 | 5.900 | 5.760 | -0.090 | -1.536% | 295.17万 | 0.17亿 | 0.579% |
| 2026-10-02 | 5.890 | 5.770 | 5.900 | 5.760 | -0.090 | -1.536% | 295.17万 | 0.17亿 | 0.579% |
| 2026-10-01 | 5.890 | 5.770 | 5.900 | 5.760 | -0.090 | -1.536% | 295.17万 | 0.17亿 | 0.579% |
| 2026-09-30 | 5.890 | 5.770 | 5.900 | 5.760 | -0.090 | -1.536% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.770 | 5.860 | 5.890 | 5.740 | 0.090 | 1.560% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.840 | 5.770 | 5.880 | 5.730 | -0.070 | -1.199% | 2.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.890 | 5.840 | 5.920 | 5.830 | -0.040 | -0.680% | 300.31万 | 0.18亿 | 0.589% |
| 2026-09-24 | 5.890 | 5.840 | 5.920 | 5.830 | -0.040 | -0.680% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.910 | 5.880 | 5.980 | 5.800 | -0.010 | -0.170% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.890 | 5.890 | 5.980 | 5.840 | 0.010 | 0.170% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.750 | 5.880 | 5.900 | 5.750 | 0.130 | 2.261% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.770 | 5.750 | 5.880 | 5.750 | -0.020 | -0.347% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.730 | 5.770 | 5.780 | 5.610 | 0.050 | 0.874% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.660 | 5.720 | 5.750 | 5.600 | 0.060 | 1.060% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.900 | 5.660 | 5.900 | 5.650 | -0.220 | -3.741% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.880 | 5.880 | 5.930 | 5.850 | 0.000 | 0.000% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.010 | 5.880 | 6.010 | 5.850 | -0.110 | -1.836% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.070 | 5.990 | 6.070 | 5.970 | -0.080 | -1.318% | 4.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.130 | 6.070 | 6.140 | 6.040 | -0.080 | -1.301% | 4.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.070 | 6.150 | 6.150 | 6.030 | 0.090 | 1.485% | 3.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.090 | 6.060 | 6.090 | 6.030 | 0.010 | 0.165% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.090 | 6.050 | 6.180 | 6.040 | -0.040 | -0.657% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.210 | 6.090 | 6.280 | 6.080 | -0.110 | -1.774% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.160 | 6.200 | 6.230 | 6.090 | 0.000 | 0.000% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.120 | 6.200 | 6.240 | 6.120 | 0.050 | 0.813% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.100 | 6.150 | 6.150 | 6.060 | 0.020 | 0.326% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.050 | 6.130 | 6.160 | 6.030 | 0.080 | 1.322% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.050 | 6.050 | 6.070 | 5.990 | -0.010 | -0.165% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.060 | 6.060 | 6.110 | 6.000 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.900 | 6.060 | 6.100 | 5.850 | 0.110 | 1.849% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.980 | 5.950 | 6.100 | 5.900 | -0.060 | -0.998% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.950 | 6.010 | 6.020 | 5.850 | 0.060 | 1.008% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.060 | 5.950 | 6.270 | 5.910 | -0.200 | -3.252% | 14.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.000 | 6.150 | 6.340 | 5.810 | 0.190 | 3.188% | 20.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.060 | 5.960 | 6.060 | 5.910 | -0.080 | -1.325% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.970 | 6.040 | 6.050 | 5.940 | 0.070 | 1.173% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.020 | 5.970 | 6.050 | 5.900 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.050 | 5.970 | 6.100 | 5.970 | -0.080 | -1.322% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.990 | 6.050 | 6.070 | 5.970 | 0.070 | 1.171% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.020 | 5.980 | 6.040 | 5.930 | -0.070 | -1.157% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.920 | 6.050 | 6.050 | 5.890 | 0.130 | 2.196% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.940 | 5.920 | 5.950 | 5.830 | -0.020 | -0.337% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.940 | 5.940 | 5.980 | 5.830 | -0.010 | -0.168% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.970 | 5.950 | 6.010 | 5.900 | -0.020 | -0.335% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.000 | 5.970 | 6.010 | 5.900 | 0.000 | 0.000% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.780 | 5.970 | 5.980 | 5.780 | 0.180 | 3.109% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.750 | 5.790 | 5.820 | 5.730 | 0.110 | 1.937% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.800 | 5.680 | 5.840 | 5.670 | -0.090 | -1.560% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.670 | 5.770 | 5.820 | 5.670 | 0.090 | 1.585% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.700 | 5.680 | 5.750 | 5.630 | 0.000 | 0.000% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.490 | 5.680 | 5.700 | 5.490 | 0.200 | 3.650% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.560 | 5.480 | 5.580 | 5.410 | -0.110 | -1.968% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.370 | 5.590 | 5.610 | 5.350 | 0.220 | 4.097% | 4.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.540 | 5.370 | 5.560 | 5.350 | -0.200 | -3.591% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.580 | 5.570 | 5.610 | 5.380 | -0.010 | -0.179% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.630 | 5.580 | 5.780 | 5.490 | -0.050 | -0.888% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.710 | 5.630 | 5.840 | 5.550 | -0.080 | -1.401% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.650 | 5.710 | 5.800 | 5.630 | 0.030 | 0.528% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.590 | 5.680 | 5.760 | 5.590 | 0.060 | 1.068% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.510 | 5.620 | 5.630 | 5.440 | 0.090 | 1.627% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.800 | 5.530 | 5.830 | 5.450 | -0.280 | -4.819% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.650 | 5.810 | 5.880 | 5.620 | 0.100 | 1.751% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.710 | 5.710 | 5.750 | 5.550 | 0.000 | 0.000% | 5.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.860 | 5.710 | 5.900 | 5.690 | -0.150 | -2.560% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.080 | 5.860 | 6.110 | 5.850 | -0.260 | -4.248% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.300 | 6.120 | 6.340 | 6.120 | -0.120 | -1.923% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.180 | 6.240 | 6.260 | 6.110 | 0.080 | 1.299% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.210 | 6.160 | 6.360 | 6.110 | -0.110 | -1.754% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.080 | 6.270 | 6.420 | 6.060 | 0.190 | 3.125% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.140 | 6.080 | 6.190 | 6.020 | -0.070 | -1.138% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.000 | 6.150 | 6.220 | 5.860 | 0.140 | 2.329% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.410 | 6.010 | 6.410 | 6.010 | -0.370 | -5.799% | 9.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.490 | 6.380 | 6.540 | 6.160 | -0.230 | -3.480% | 18.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.300 | 6.610 | 7.030 | 6.200 | 0.320 | 5.087% | 26.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.230 | 6.290 | 6.550 | 6.230 | 0.120 | 1.945% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.010 | 6.170 | 6.380 | 5.790 | 0.210 | 3.523% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.260 | 5.960 | 6.480 | 5.950 | -0.330 | -5.246% | 17.86万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.130 | 6.290 | 6.570 | 5.890 | 0.220 | 3.624% | 18.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.060 | 6.070 | 6.110 | 5.930 | 0.010 | 0.165% | 6.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.030 | 6.060 | 6.190 | 5.970 | 0.060 | 1.000% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.010 | 6.000 | 6.090 | 5.860 | 0.100 | 1.695% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.980 | 5.900 | 6.040 | 5.790 | -0.120 | -1.993% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.100 | 6.020 | 6.200 | 5.910 | -0.100 | -1.634% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.110 | 6.120 | 6.210 | 6.050 | 0.040 | 0.658% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.150 | 6.080 | 6.290 | 5.970 | -0.180 | -2.875% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.150 | 6.260 | 6.370 | 6.070 | 0.080 | 1.294% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.250 | 6.180 | 6.300 | 6.120 | -0.110 | -1.749% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.410 | 6.290 | 6.430 | 6.220 | -0.110 | -1.719% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.570 | 6.400 | 6.600 | 6.330 | -0.180 | -2.736% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.480 | 6.580 | 6.680 | 6.450 | 0.100 | 1.543% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.700 | 6.480 | 6.750 | 6.480 | -0.220 | -3.284% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.640 | 6.700 | 6.790 | 6.560 | 0.060 | 0.904% | 6.83万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.760 | 6.640 | 6.800 | 6.560 | -0.170 | -2.496% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.880 | 6.810 | 6.980 | 6.700 | -0.120 | -1.732% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.900 | 6.930 | 7.010 | 6.850 | 0.030 | 0.435% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.820 | 6.900 | 6.950 | 6.760 | 0.100 | 1.471% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.000 | 6.800 | 7.130 | 6.800 | -0.200 | -2.857% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.190 | 7.000 | 7.190 | 6.960 | -0.190 | -2.643% | 5.94万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.030 | 7.190 | 7.200 | 6.990 | 0.150 | 2.131% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.010 | 7.040 | 7.060 | 6.910 | 0.040 | 0.571% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.980 | 7.000 | 7.110 | 6.920 | 0.040 | 0.575% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.210 | 6.960 | 7.240 | 6.960 | -0.240 | -3.333% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.190 | 7.200 | 7.270 | 7.120 | 0.030 | 0.418% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.380 | 7.170 | 7.430 | 7.160 | -0.210 | -2.846% | 9.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.370 | 7.380 | 7.420 | 7.280 | 0.010 | 0.136% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.310 | 7.370 | 7.430 | 7.280 | 0.030 | 0.409% | 7.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.450 | 7.340 | 7.470 | 7.320 | -0.100 | -1.344% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.420 | 7.440 | 7.490 | 7.370 | 0.080 | 1.087% | 6.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.300 | 7.360 | 7.420 | 7.300 | 0.040 | 0.546% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.140 | 7.320 | 7.360 | 7.120 | 0.170 | 2.378% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.300 | 7.150 | 7.300 | 7.110 | -0.170 | -2.322% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.220 | 7.320 | 7.340 | 7.080 | 0.080 | 1.105% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.310 | 7.240 | 7.330 | 7.140 | -0.140 | -1.897% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.330 | 7.380 | 7.420 | 7.280 | 0.050 | 0.682% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.370 | 7.330 | 7.380 | 7.320 | -0.050 | -0.678% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.520 | 7.380 | 7.520 | 7.330 | -0.130 | -1.731% | 6.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.420 | 7.510 | 7.530 | 7.400 | 0.080 | 1.077% | 5.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.550 | 7.430 | 7.550 | 7.380 | -0.120 | -1.589% | 6.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.420 | 7.550 | 7.570 | 7.370 | 0.140 | 1.889% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.510 | 7.410 | 7.530 | 7.370 | -0.100 | -1.332% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.500 | 7.510 | 7.550 | 7.350 | 0.010 | 0.133% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.520 | 7.500 | 7.530 | 7.400 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.520 | 7.530 | 7.640 | 7.500 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.650 | 7.450 | 7.660 | 7.430 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.530 | 7.680 | 7.710 | 7.510 | 0.000 | 0.000% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.290 | 7.380 | 7.400 | 7.240 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.570 | 7.290 | 7.590 | 7.270 | 0.000 | 0.000% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.800 | 7.540 | 7.810 | 7.460 | 0.000 | 0.000% | 13.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.180 | 7.870 | 8.210 | 7.740 | 0.000 | 0.000% | 21.83万 | 0.00亿 | 0.000% |