鼎泰高科（301377）历史行情
以下为鼎泰高科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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 352.210 | 341.000 | 354.400 | 339.320 | -7.720 | -2.214% | 192.42万 | 6.64亿 | 1.946% |
| 2026-10-02 | 352.210 | 341.000 | 354.400 | 339.320 | -7.720 | -2.214% | 192.42万 | 6.64亿 | 1.946% |
| 2026-10-01 | 352.210 | 341.000 | 354.400 | 339.320 | -7.720 | -2.214% | 192.42万 | 6.64亿 | 1.946% |
| 2026-09-30 | 352.210 | 341.000 | 354.400 | 339.320 | -7.720 | -2.214% | 1.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 346.910 | 348.720 | 352.780 | 342.000 | -1.590 | -0.454% | 2.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 377.140 | 350.310 | 382.990 | 343.670 | -28.680 | -7.567% | 3.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 388.020 | 378.990 | 391.080 | 378.000 | -12.370 | -3.161% | 236.70万 | 9.05亿 | 2.394% |
| 2026-09-24 | 388.020 | 378.990 | 391.080 | 378.000 | -12.370 | -3.161% | 2.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 399.890 | 391.360 | 400.780 | 390.060 | -5.640 | -1.421% | 2.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 405.000 | 397.000 | 418.990 | 396.800 | -1.850 | -0.464% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 415.970 | 398.850 | 416.990 | 394.180 | -9.040 | -2.216% | 2.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 408.220 | 407.890 | 411.000 | 397.410 | 9.690 | 2.433% | 2.34万 | 0.00亿 | 0.000% |
| 2026-09-17 | 408.480 | 398.200 | 418.300 | 397.780 | -9.680 | -2.373% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 403.210 | 407.880 | 411.950 | 395.000 | 6.480 | 1.614% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 387.960 | 401.400 | 407.200 | 381.690 | 17.410 | 4.534% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 382.280 | 383.990 | 390.680 | 377.000 | -5.310 | -1.364% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 384.990 | 389.300 | 392.660 | 372.460 | -1.010 | -0.259% | 2.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 386.680 | 390.310 | 399.980 | 382.030 | -0.690 | -0.176% | 1.68万 | 0.00亿 | 0.000% |
| 2026-09-09 | 400.550 | 391.000 | 405.500 | 389.250 | -7.000 | -1.759% | 2.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 398.270 | 398.000 | 408.630 | 388.180 | 2.240 | 0.566% | 2.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 381.990 | 395.760 | 398.600 | 376.010 | 20.550 | 5.477% | 2.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 389.020 | 375.210 | 397.800 | 371.240 | -13.790 | -3.545% | 2.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 389.800 | 389.000 | 394.500 | 381.300 | 2.100 | 0.543% | 2.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 382.540 | 386.900 | 393.780 | 379.000 | -0.230 | -0.059% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 414.670 | 387.130 | 418.800 | 385.000 | -31.730 | -7.575% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 395.400 | 418.860 | 424.000 | 395.010 | 13.480 | 3.325% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 414.000 | 405.380 | 423.230 | 401.740 | -10.590 | -2.546% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 397.550 | 415.970 | 417.500 | 393.010 | 22.370 | 5.683% | 3.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 399.050 | 393.600 | 400.000 | 385.000 | 2.000 | 0.511% | 2.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 387.880 | 391.600 | 403.400 | 385.010 | -0.410 | -0.105% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 415.500 | 392.010 | 421.000 | 381.660 | -23.490 | -5.653% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 412.970 | 415.500 | 424.780 | 403.110 | 4.500 | 1.095% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 435.020 | 411.000 | 438.000 | 407.430 | -17.930 | -4.180% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 451.820 | 428.930 | 457.000 | 422.000 | -41.070 | -8.738% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 462.010 | 470.000 | 485.660 | 459.000 | 8.100 | 1.754% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-17 | 451.000 | 461.900 | 464.800 | 444.100 | 15.100 | 3.380% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 444.010 | 446.800 | 452.970 | 433.870 | 2.800 | 0.631% | 2.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 459.000 | 444.000 | 478.880 | 442.500 | -4.570 | -1.019% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-12 | 428.010 | 448.570 | 458.570 | 428.010 | 20.560 | 4.804% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 429.000 | 428.010 | 444.000 | 425.300 | -8.440 | -1.934% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 449.000 | 436.450 | 460.040 | 421.000 | -14.390 | -3.192% | 5.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 430.650 | 450.840 | 468.600 | 427.350 | 23.840 | 5.583% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 410.010 | 427.000 | 447.000 | 400.880 | 11.930 | 2.874% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-05 | 364.510 | 415.070 | 421.970 | 359.420 | 40.360 | 10.771% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-04 | 335.600 | 374.710 | 378.500 | 330.010 | 40.710 | 12.189% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 345.000 | 334.000 | 350.950 | 324.820 | -15.100 | -4.325% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 369.700 | 349.100 | 390.000 | 348.020 | 17.100 | 5.151% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-30 | 356.450 | 332.000 | 363.890 | 322.590 | -28.280 | -7.849% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 373.400 | 360.280 | 382.000 | 345.540 | -11.530 | -3.101% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 401.450 | 371.810 | 401.450 | 368.000 | -41.570 | -10.056% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 398.610 | 413.380 | 416.270 | 389.900 | 17.780 | 4.494% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 391.660 | 395.600 | 405.660 | 385.000 | -5.500 | -1.371% | 2.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 407.000 | 401.100 | 422.000 | 394.000 | 0.720 | 0.180% | 3.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 409.050 | 400.380 | 433.440 | 396.010 | -15.120 | -3.639% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-21 | 379.010 | 415.500 | 418.600 | 350.900 | 44.500 | 11.995% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 440.000 | 371.000 | 443.830 | 350.100 | -53.000 | -12.500% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 453.870 | 424.000 | 461.000 | 419.010 | -38.190 | -8.263% | 5.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 451.880 | 462.190 | 480.940 | 448.550 | -4.690 | -1.005% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-15 | 502.660 | 466.880 | 504.500 | 465.150 | -27.970 | -5.652% | 5.21万 | 0.00亿 | 0.000% |
| 2026-07-14 | 444.800 | 494.850 | 498.580 | 441.000 | 58.150 | 13.316% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 464.520 | 436.700 | 465.690 | 430.000 | -29.240 | -6.275% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 489.000 | 465.940 | 504.980 | 464.000 | -17.140 | -3.548% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 485.450 | 483.080 | 488.000 | 449.300 | 11.000 | 2.330% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 497.670 | 472.080 | 501.000 | 470.320 | -15.810 | -3.240% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 492.320 | 487.890 | 502.320 | 478.000 | 2.890 | 0.596% | 3.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 508.890 | 485.000 | 527.810 | 483.070 | -32.040 | -6.197% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 526.540 | 517.040 | 538.000 | 509.770 | -12.960 | -2.445% | 5.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 536.990 | 530.000 | 565.760 | 526.000 | -24.300 | -4.384% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 550.690 | 554.300 | 564.200 | 531.000 | 4.400 | 0.800% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 556.160 | 549.900 | 564.000 | 525.800 | -2.900 | -0.525% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 578.390 | 552.800 | 587.000 | 529.000 | -36.200 | -6.146% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 639.000 | 589.000 | 661.300 | 588.070 | -50.500 | -7.897% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 619.000 | 639.500 | 648.990 | 602.180 | 20.500 | 3.312% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 579.830 | 619.000 | 634.900 | 579.060 | 20.000 | 3.339% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 643.800 | 599.000 | 643.800 | 582.870 | -59.600 | -9.049% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 604.000 | 658.600 | 665.000 | 599.000 | 59.600 | 9.950% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 569.100 | 599.000 | 627.180 | 569.010 | 10.000 | 1.698% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 538.000 | 589.000 | 597.680 | 535.010 | 36.420 | 6.591% | 5.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 548.000 | 552.580 | 576.650 | 533.900 | 0.020 | 0.004% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 476.420 | 552.560 | 555.000 | 458.000 | 82.260 | 17.491% | 5.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 442.820 | 470.300 | 476.370 | 437.810 | 40.410 | 9.400% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 428.650 | 429.890 | 443.000 | 414.000 | -1.310 | -0.304% | 4.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 432.640 | 431.200 | 436.000 | 413.580 | -7.100 | -1.620% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 424.000 | 438.300 | 442.900 | 410.630 | 14.670 | 3.463% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 387.000 | 423.630 | 442.990 | 374.730 | 28.720 | 7.273% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 407.500 | 394.910 | 424.800 | 389.320 | -12.610 | -3.094% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 377.000 | 407.520 | 415.270 | 371.000 | 23.780 | 6.197% | 6.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 343.280 | 383.740 | 402.000 | 337.110 | 40.460 | 11.786% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 337.370 | 343.280 | 356.320 | 337.040 | 5.910 | 1.752% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 343.420 | 337.370 | 354.860 | 330.110 | -12.350 | -3.531% | 6.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 367.000 | 349.720 | 367.110 | 345.000 | -18.900 | -5.127% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 342.900 | 368.620 | 376.100 | 335.890 | 22.540 | 6.513% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 325.940 | 346.080 | 353.980 | 321.010 | 19.850 | 6.085% | 9.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 319.940 | 326.230 | 333.280 | 300.580 | -0.260 | -0.080% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 329.010 | 326.490 | 331.660 | 307.110 | 16.860 | 5.445% | 7.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 261.000 | 309.630 | 309.630 | 261.000 | 51.770 | 20.077% | 6.18万 | 0.00亿 | 0.000% |
| 2026-05-21 | 248.200 | 257.860 | 276.750 | 248.000 | 10.810 | 4.376% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 245.710 | 247.050 | 251.300 | 243.120 | 0.060 | 0.024% | 3.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 252.610 | 246.990 | 257.610 | 236.960 | -5.690 | -2.252% | 3.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 239.000 | 252.680 | 257.000 | 224.000 | 5.990 | 2.428% | 7.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 227.210 | 246.690 | 249.990 | 225.620 | 21.690 | 9.640% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 238.010 | 225.000 | 240.000 | 222.820 | -10.770 | -4.568% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 230.590 | 235.770 | 240.160 | 227.080 | -1.200 | -0.506% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 236.350 | 236.970 | 237.500 | 229.020 | 2.620 | 1.118% | 3.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 237.500 | 234.350 | 238.880 | 227.000 | -2.030 | -0.859% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 230.340 | 236.380 | 242.500 | 225.960 | 2.320 | 0.991% | 4.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 236.000 | 234.060 | 237.890 | 226.280 | -2.490 | -1.053% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 234.000 | 236.550 | 243.570 | 230.000 | 2.890 | 1.237% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 227.310 | 233.660 | 234.850 | 224.010 | 6.660 | 2.934% | 3.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 221.990 | 227.000 | 234.000 | 219.820 | 5.000 | 2.252% | 3.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 227.500 | 222.000 | 229.670 | 219.810 | -5.660 | -2.486% | 3.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 218.500 | 227.660 | 236.050 | 217.990 | 12.480 | 5.800% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 221.880 | 215.180 | 226.300 | 213.630 | -6.670 | -3.007% | 3.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 235.200 | 221.850 | 238.380 | 218.510 | -13.340 | -5.672% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 226.500 | 235.190 | 235.490 | 222.090 | 9.690 | 4.297% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 224.500 | 225.500 | 227.180 | 221.030 | -0.500 | -0.221% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-20 | 224.330 | 226.000 | 242.000 | 222.800 | 2.280 | 1.019% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-17 | 215.670 | 223.720 | 226.440 | 207.930 | 8.580 | 3.988% | 5.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 218.500 | 215.140 | 222.500 | 205.520 | -0.660 | -0.306% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 228.500 | 215.800 | 242.200 | 210.800 | -11.250 | -4.955% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 211.500 | 227.050 | 227.500 | 210.580 | 16.970 | 8.078% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 210.500 | 210.080 | 212.800 | 208.010 | -3.130 | -1.468% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 204.530 | 213.210 | 217.380 | 203.500 | 8.760 | 4.285% | 3.69万 | 0.00亿 | 0.000% |
| 2026-04-09 | 207.290 | 204.450 | 214.600 | 203.520 | -5.060 | -2.415% | 3.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 201.270 | 209.510 | 210.450 | 198.500 | 16.060 | 8.302% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 190.660 | 193.450 | 200.270 | 190.660 | 0.000 | 0.000% | 2.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 184.740 | 191.610 | 197.800 | 184.740 | 0.000 | 0.000% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 190.650 | 183.710 | 192.840 | 182.540 | 0.000 | 0.000% | 2.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 196.810 | 192.400 | 197.000 | 188.860 | 0.000 | 0.000% | 2.91万 | 0.00亿 | 0.000% |