鼎际得（603255）历史行情

以下为鼎际得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
2026-10-21	30.000	31.040	31.130	29.730	0.880	2.918%	170.18万	0.52亿	2.805%
2026-10-20	27.940	30.160	30.730	27.460	2.220	7.946%	378.81万	1.14亿	6.243%
2026-10-19	28.980	27.940	29.460	27.410	-1.360	-4.642%	1.58万	0.00亿	0.000%
2026-10-16	28.820	29.300	30.200	28.820	0.690	2.412%	0.91万	0.00亿	0.000%
2026-10-15	29.000	28.610	29.760	28.310	-1.290	-4.314%	1.01万	0.00亿	0.000%
2026-10-14	31.120	29.900	31.390	29.510	-0.880	-2.859%	1.37万	0.00亿	0.000%
2026-10-13	30.610	30.780	31.470	29.310	-0.440	-1.409%	1.99万	0.00亿	0.000%
2026-10-12	31.870	31.220	32.370	31.010	-0.670	-2.101%	2.00万	0.00亿	0.000%
2026-10-09	31.330	31.890	32.200	30.710	0.690	2.212%	2.11万	0.00亿	0.000%
2026-10-08	30.950	31.200	31.490	30.200	0.320	1.036%	1.46万	0.00亿	0.000%
2026-10-07	30.820	30.880	31.950	30.380	0.060	0.195%	119.88万	0.37亿	1.976%
2026-10-06	30.820	30.880	31.950	30.380	0.060	0.195%	119.88万	0.37亿	1.976%
2026-10-05	30.820	30.880	31.950	30.380	0.060	0.195%	119.88万	0.37亿	1.976%
2026-10-02	30.820	30.880	31.950	30.380	0.060	0.195%	119.88万	0.37亿	1.976%
2026-10-01	30.820	30.880	31.950	30.380	0.060	0.195%	119.88万	0.37亿	1.976%
2026-09-30	30.820	30.880	31.950	30.380	0.060	0.195%	1.20万	0.00亿	0.000%
2026-09-29	31.860	30.820	32.220	30.600	-0.420	-1.344%	1.26万	0.00亿	0.000%
2026-09-28	32.700	31.240	32.700	31.000	-1.330	-4.084%	1.51万	0.00亿	0.000%
2026-09-27	32.740	32.570	33.120	32.050	0.060	0.185%	185.59万	0.60亿	3.059%
2026-09-24	32.740	32.570	33.120	32.050	0.060	0.185%	1.86万	0.00亿	0.000%
2026-09-23	33.370	32.510	34.220	32.510	-1.180	-3.503%	3.09万	0.00亿	0.000%
2026-09-22	33.990	33.690	34.170	33.010	0.080	0.238%	1.81万	0.00亿	0.000%
2026-09-21	32.520	33.610	34.000	32.520	0.770	2.345%	2.99万	0.00亿	0.000%
2026-09-18	32.550	32.840	33.930	32.090	0.360	1.108%	3.04万	0.00亿	0.000%
2026-09-17	31.680	32.480	33.570	31.200	0.480	1.500%	3.79万	0.00亿	0.000%
2026-09-16	28.790	32.000	32.000	28.790	2.910	10.003%	2.22万	0.00亿	0.000%
2026-09-15	30.120	29.090	30.120	29.090	-0.870	-2.904%	1.20万	0.00亿	0.000%
2026-09-14	28.870	29.960	30.550	28.420	1.110	3.847%	1.89万	0.00亿	0.000%
2026-09-11	29.830	28.850	29.830	28.000	-0.980	-3.285%	1.13万	0.00亿	0.000%
2026-09-10	30.990	29.830	30.990	29.500	-0.930	-3.023%	1.24万	0.00亿	0.000%
2026-09-09	31.670	30.760	31.670	30.520	-0.820	-2.597%	1.28万	0.00亿	0.000%
2026-09-08	31.730	31.580	31.740	31.030	-0.150	-0.473%	0.98万	0.00亿	0.000%
2026-09-07	30.500	31.730	32.200	29.940	1.230	4.033%	1.93万	0.00亿	0.000%
2026-09-04	32.340	30.500	32.940	30.220	-1.660	-5.162%	1.84万	0.00亿	0.000%
2026-09-03	32.820	32.160	33.270	31.800	-0.660	-2.011%	2.68万	0.00亿	0.000%
2026-09-02	31.590	32.820	32.850	31.160	1.210	3.828%	2.49万	0.00亿	0.000%
2026-09-01	31.890	31.610	32.360	30.610	-0.600	-1.863%	2.79万	0.00亿	0.000%
2026-08-31	32.700	32.210	33.170	31.830	-0.590	-1.799%	3.35万	0.00亿	0.000%
2026-08-28	31.920	32.800	33.110	31.600	0.880	2.757%	2.20万	0.00亿	0.000%
2026-08-27	30.750	31.920	32.050	30.510	1.010	3.268%	2.20万	0.00亿	0.000%
2026-08-26	30.810	30.910	31.500	30.100	0.210	0.684%	2.87万	0.00亿	0.000%
2026-08-25	28.980	30.700	30.840	28.210	2.300	8.099%	3.86万	0.00亿	0.000%
2026-08-24	27.550	28.400	28.560	27.490	0.850	3.085%	1.71万	0.00亿	0.000%
2026-08-21	27.570	27.550	28.010	27.100	-0.290	-1.042%	1.02万	0.00亿	0.000%
2026-08-20	27.840	27.840	28.500	27.450	0.080	0.288%	1.24万	0.00亿	0.000%
2026-08-19	28.900	27.760	28.900	27.680	-1.210	-4.177%	1.56万	0.00亿	0.000%
2026-08-18	29.200	28.970	29.240	28.500	-0.230	-0.788%	1.31万	0.00亿	0.000%
2026-08-17	29.370	29.200	29.610	28.810	-0.140	-0.477%	0.77万	0.00亿	0.000%
2026-08-14	28.550	29.340	29.490	28.400	0.790	2.767%	1.06万	0.00亿	0.000%
2026-08-13	28.290	28.550	29.330	28.010	0.280	0.990%	1.01万	0.00亿	0.000%
2026-08-12	27.860	28.270	28.300	27.590	0.410	1.472%	0.65万	0.00亿	0.000%
2026-08-11	27.880	27.860	28.110	27.340	-0.180	-0.642%	1.05万	0.00亿	0.000%
2026-08-10	27.500	28.040	28.180	27.230	0.710	2.598%	1.16万	0.00亿	0.000%
2026-08-07	27.240	27.330	28.000	27.120	0.090	0.330%	1.05万	0.00亿	0.000%
2026-08-06	27.110	27.240	27.480	26.830	0.200	0.740%	1.17万	0.00亿	0.000%
2026-08-05	27.000	27.040	27.570	26.250	0.530	1.999%	1.63万	0.00亿	0.000%
2026-08-04	25.320	26.510	27.050	25.190	1.240	4.907%	1.83万	0.00亿	0.000%
2026-08-03	25.330	25.270	25.980	25.140	-0.290	-1.135%	1.29万	0.00亿	0.000%
2026-07-31	26.490	25.560	26.490	25.280	-0.590	-2.256%	2.37万	0.00亿	0.000%
2026-07-30	24.900	26.150	26.820	24.700	1.240	4.978%	2.66万	0.00亿	0.000%
2026-07-29	23.750	24.910	25.350	23.610	1.060	4.444%	2.12万	0.00亿	0.000%
2026-07-28	24.540	23.850	24.580	23.710	-0.760	-3.088%	1.22万	0.00亿	0.000%
2026-07-27	24.400	24.610	24.830	24.000	0.230	0.943%	1.03万	0.00亿	0.000%
2026-07-24	24.930	24.380	25.020	23.880	-0.860	-3.407%	1.27万	0.00亿	0.000%
2026-07-23	24.560	25.240	25.380	24.160	0.390	1.569%	1.80万	0.00亿	0.000%
2026-07-22	25.200	24.850	25.760	24.580	-1.050	-4.054%	1.79万	0.00亿	0.000%
2026-07-21	27.800	25.900	28.000	25.110	-2.000	-7.168%	3.29万	0.00亿	0.000%
2026-07-20	29.810	27.900	29.870	27.000	-2.090	-6.969%	2.65万	0.00亿	0.000%
2026-07-17	30.660	29.990	31.490	28.580	-1.220	-3.909%	2.20万	0.00亿	0.000%
2026-07-16	31.200	31.210	31.590	30.000	-0.020	-0.064%	2.13万	0.00亿	0.000%
2026-07-15	33.720	31.230	33.830	30.910	-2.490	-7.384%	3.96万	0.00亿	0.000%
2026-07-14	30.300	33.720	33.720	29.880	3.070	10.016%	4.03万	0.00亿	0.000%
2026-07-13	32.880	30.650	33.500	29.700	-2.350	-7.121%	1.77万	0.00亿	0.000%
2026-07-10	31.780	33.000	33.480	31.780	1.000	3.125%	1.51万	0.00亿	0.000%
2026-07-09	32.080	32.000	32.220	30.500	-0.200	-0.621%	1.40万	0.00亿	0.000%
2026-07-08	32.800	32.200	32.800	30.960	-0.450	-1.378%	1.70万	0.00亿	0.000%
2026-07-07	33.590	32.650	33.950	32.500	-0.930	-2.770%	1.25万	0.00亿	0.000%
2026-07-06	33.310	33.580	34.400	32.810	0.110	0.329%	1.75万	0.00亿	0.000%
2026-07-03	34.150	33.470	35.000	33.020	-1.020	-2.957%	2.23万	0.00亿	0.000%
2026-07-02	33.980	34.490	35.250	33.040	0.265	0.774%	2.42万	0.00亿	0.000%
2026-07-01	32.835	34.225	34.455	32.315	1.390	4.233%	2.75万	0.00亿	0.000%
2026-06-30	32.755	32.835	33.665	31.965	-1.630	-4.729%	2.03万	0.00亿	0.000%
2026-06-29	33.575	34.465	34.465	31.575	0.900	2.681%	1.90万	0.00亿	0.000%
2026-06-26	32.965	33.565	34.465	32.815	0.010	0.030%	1.50万	0.00亿	0.000%
2026-06-25	34.245	33.555	34.955	32.815	-0.590	-1.728%	1.69万	0.00亿	0.000%
2026-06-24	34.485	34.145	34.945	33.465	-0.620	-1.783%	1.37万	0.00亿	0.000%
2026-06-23	33.915	34.765	35.545	33.645	0.610	1.786%	2.28万	0.00亿	0.000%
2026-06-22	31.965	34.155	34.455	31.275	2.190	6.851%	3.03万	0.00亿	0.000%
2026-06-18	32.575	31.965	33.205	31.025	-0.930	-2.827%	2.35万	0.00亿	0.000%
2026-06-17	32.995	32.895	33.765	32.565	-0.370	-1.112%	2.75万	0.00亿	0.000%
2026-06-16	33.305	33.265	34.115	33.055	-0.050	-0.150%	2.04万	0.00亿	0.000%
2026-06-15	31.965	33.315	33.545	31.685	1.370	4.289%	1.64万	0.00亿	0.000%
2026-06-12	30.565	31.945	31.945	29.965	1.980	6.608%	2.08万	0.00亿	0.000%
2026-06-11	30.015	29.965	30.455	29.215	-0.350	-1.155%	1.46万	0.00亿	0.000%
2026-06-10	30.095	30.315	30.665	29.485	-0.150	-0.492%	1.83万	0.00亿	0.000%
2026-06-09	28.585	30.465	30.465	27.875	1.880	6.577%	2.05万	0.00亿	0.000%
2026-06-08	28.965	28.585	29.965	28.075	-1.100	-3.706%	1.59万	0.00亿	0.000%
2026-06-05	29.855	29.685	30.355	29.335	-0.170	-0.569%	1.13万	0.00亿	0.000%
2026-06-04	29.555	29.855	30.465	29.105	0.290	0.981%	1.78万	0.00亿	0.000%
2026-06-03	28.685	29.565	30.115	28.515	0.490	1.685%	3.23万	0.00亿	0.000%
2026-06-02	27.785	29.075	29.275	26.965	0.130	0.449%	5.68万	0.00亿	0.000%
2026-06-01	28.945	28.945	28.945	28.945	-3.220	-10.011%	0.69万	0.00亿	0.000%
2026-05-29	33.235	32.165	33.235	31.365	-0.880	-2.663%	2.90万	0.00亿	0.000%
2026-05-28	33.055	33.045	34.245	32.645	0.100	0.304%	1.97万	0.00亿	0.000%
2026-05-27	34.325	32.945	34.515	32.935	-1.270	-3.712%	2.81万	0.00亿	0.000%
2026-05-26	33.945	34.215	34.245	32.865	0.320	0.944%	2.38万	0.00亿	0.000%
2026-05-25	33.865	33.895	34.245	33.365	0.130	0.385%	1.90万	0.00亿	0.000%
2026-05-22	33.425	33.765	33.965	32.855	0.220	0.656%	2.52万	0.00亿	0.000%
2026-05-21	33.245	33.545	34.245	33.245	-0.030	-0.089%	2.72万	0.00亿	0.000%
2026-05-20	33.295	33.575	34.005	33.225	0.130	0.389%	1.62万	0.00亿	0.000%
2026-05-19	32.865	33.445	33.685	32.865	0.560	1.703%	1.69万	0.00亿	0.000%
2026-05-18	32.385	32.885	32.925	31.935	0.340	1.045%	1.32万	0.00亿	0.000%
2026-05-15	32.225	32.545	32.865	32.035	0.320	0.993%	1.71万	0.00亿	0.000%
2026-05-14	32.735	32.225	32.865	32.055	-0.420	-1.287%	1.37万	0.00亿	0.000%
2026-05-13	33.265	32.645	33.435	32.615	-0.340	-1.031%	1.46万	0.00亿	0.000%
2026-05-12	32.805	32.985	33.145	32.365	0.200	0.610%	1.95万	0.00亿	0.000%
2026-05-11	31.375	32.785	33.125	30.865	1.400	4.461%	3.27万	0.00亿	0.000%
2026-05-08	30.965	31.385	32.085	30.695	0.340	1.095%	2.16万	0.00亿	0.000%
2026-05-07	30.905	31.045	31.365	30.775	-0.020	-0.064%	1.64万	0.00亿	0.000%
2026-05-06	31.135	31.065	31.195	30.675	-0.090	-0.289%	2.16万	0.00亿	0.000%
2026-04-30	31.125	31.155	31.455	30.655	-0.100	-0.320%	1.62万	0.00亿	0.000%
2026-04-29	30.875	31.255	31.365	30.185	-0.010	-0.032%	2.75万	0.00亿	0.000%
2026-04-28	30.435	31.265	31.395	30.125	1.080	3.578%	3.03万	0.00亿	0.000%
2026-04-27	29.245	30.185	30.265	28.665	0.940	3.214%	1.63万	0.00亿	0.000%
2026-04-24	28.965	29.245	29.485	28.745	0.120	0.412%	0.87万	0.00亿	0.000%
2026-04-23	29.475	29.125	29.495	28.915	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-22	29.365	29.425	29.755	29.275	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-21	30.385	29.545	30.385	29.265	-0.850	-2.797%	1.73万	0.00亿	0.000%
2026-04-20	29.875	30.395	30.465	29.555	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-17	29.615	29.865	29.985	29.295	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-16	28.670	29.650	29.840	28.390	1.060	3.710%	2.03万	0.60亿	3.350%
2026-04-15	28.965	28.585	29.355	28.585	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-14	28.925	28.755	29.015	28.505	-0.080	-0.277%	1.17万	0.00亿	0.000%
2026-04-13	28.965	28.835	29.145	28.515	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-10	29.045	29.005	29.365	28.795	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-09	29.145	28.765	29.545	28.675	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-08	29.645	29.285	29.725	28.955	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-07	26.695	29.365	29.365	26.555	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-03	27.735	26.695	28.035	26.675	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-02	27.805	27.475	28.215	27.365	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-01	27.865	27.945	28.245	27.515	0.000	0.000%	0.66万	0.00亿	0.000%