浙江鼎力（603338）历史行情

以下为浙江鼎力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
2026-10-16	50.580	51.000	51.450	50.170	0.830	1.654%	109.00万	0.55亿	0.215%
2026-10-15	49.800	50.170	50.490	48.710	-0.520	-1.026%	3.21万	0.00亿	0.000%
2026-10-14	50.860	50.690	52.000	50.300	-0.400	-0.783%	2.14万	0.00亿	0.000%
2026-10-13	51.000	51.090	52.500	49.250	-0.010	-0.020%	2.58万	0.00亿	0.000%
2026-10-12	51.480	51.100	52.490	50.470	-0.380	-0.738%	4.40万	0.00亿	0.000%
2026-10-09	52.200	51.480	53.390	51.300	-0.780	-1.493%	2.68万	0.00亿	0.000%
2026-10-08	54.100	52.260	54.220	52.220	-1.100	-2.061%	2.61万	0.00亿	0.000%
2026-10-07	52.900	53.360	54.140	52.600	0.800	1.522%	321.43万	1.72亿	0.635%
2026-10-06	52.900	53.360	54.140	52.600	0.800	1.522%	321.43万	1.72亿	0.635%
2026-10-05	52.900	53.360	54.140	52.600	0.800	1.522%	321.43万	1.72亿	0.635%
2026-10-02	52.900	53.360	54.140	52.600	0.800	1.522%	321.43万	1.72亿	0.635%
2026-10-01	52.900	53.360	54.140	52.600	0.800	1.522%	321.43万	1.72亿	0.635%
2026-09-30	52.900	53.360	54.140	52.600	0.800	1.522%	3.21万	0.00亿	0.000%
2026-09-29	52.030	52.560	52.580	51.000	0.420	0.806%	3.69万	0.00亿	0.000%
2026-09-28	52.760	52.140	52.880	51.780	-0.640	-1.213%	2.16万	0.00亿	0.000%
2026-09-27	54.000	52.780	54.570	52.750	-1.500	-2.763%	327.05万	1.75亿	0.646%
2026-09-24	54.000	52.780	54.570	52.750	-1.500	-2.763%	3.27万	0.00亿	0.000%
2026-09-23	53.550	54.280	54.430	53.330	0.730	1.363%	2.97万	0.00亿	0.000%
2026-09-22	54.000	53.550	54.860	53.450	-0.520	-0.962%	3.34万	0.00亿	0.000%
2026-09-21	54.250	54.070	55.140	54.050	-0.070	-0.129%	2.94万	0.00亿	0.000%
2026-09-18	54.580	54.140	54.580	53.650	0.270	0.501%	2.50万	0.00亿	0.000%
2026-09-17	54.590	53.870	55.670	53.700	-1.040	-1.894%	2.71万	0.00亿	0.000%
2026-09-16	56.330	54.910	56.930	53.920	-1.490	-2.642%	4.87万	0.00亿	0.000%
2026-09-15	57.010	56.400	57.590	56.020	-1.190	-2.066%	1.52万	0.00亿	0.000%
2026-09-14	57.030	57.590	57.730	56.800	0.380	0.664%	1.10万	0.00亿	0.000%
2026-09-11	58.260	57.210	58.260	56.450	-0.790	-1.362%	1.68万	0.00亿	0.000%
2026-09-10	59.090	58.000	59.510	57.120	-1.560	-2.619%	3.36万	0.00亿	0.000%
2026-09-09	58.680	59.560	59.800	57.710	1.070	1.829%	2.99万	0.00亿	0.000%
2026-09-08	58.950	58.490	61.180	58.280	-0.470	-0.797%	3.64万	0.00亿	0.000%
2026-09-07	58.070	58.960	59.080	57.530	1.050	1.813%	3.30万	0.00亿	0.000%
2026-09-04	58.300	57.910	59.250	57.650	-0.410	-0.703%	3.43万	0.00亿	0.000%
2026-09-03	57.810	58.320	59.310	57.350	0.770	1.338%	2.82万	0.00亿	0.000%
2026-09-02	57.470	57.550	58.240	56.400	-0.500	-0.861%	3.54万	0.00亿	0.000%
2026-09-01	57.110	58.050	58.490	57.000	0.470	0.816%	3.63万	0.00亿	0.000%
2026-08-31	56.460	57.580	57.680	56.030	0.230	0.401%	3.28万	0.00亿	0.000%
2026-08-28	60.110	57.350	61.390	56.250	-0.450	-0.779%	10.21万	0.00亿	0.000%
2026-08-27	57.530	57.800	58.090	56.500	0.220	0.382%	4.02万	0.00亿	0.000%
2026-08-26	58.860	57.580	59.330	56.580	-1.220	-2.075%	4.85万	0.00亿	0.000%
2026-08-25	55.200	58.800	58.860	54.660	4.140	7.574%	9.05万	0.00亿	0.000%
2026-08-24	53.990	54.660	55.240	53.430	0.900	1.674%	3.73万	0.00亿	0.000%
2026-08-21	54.230	53.760	54.300	53.000	-0.470	-0.867%	3.16万	0.00亿	0.000%
2026-08-20	55.340	54.230	55.950	54.030	-1.120	-2.023%	5.14万	0.00亿	0.000%
2026-08-19	56.590	55.350	57.280	55.270	-1.210	-2.139%	3.12万	0.00亿	0.000%
2026-08-18	56.100	56.560	57.100	55.660	0.660	1.181%	3.70万	0.00亿	0.000%
2026-08-17	55.630	55.900	56.310	55.010	0.300	0.540%	3.52万	0.00亿	0.000%
2026-08-14	56.790	55.600	56.840	55.360	-1.030	-1.819%	4.65万	0.00亿	0.000%
2026-08-13	56.970	56.630	58.070	56.410	-0.330	-0.579%	4.57万	0.00亿	0.000%
2026-08-12	55.740	56.960	57.640	54.520	1.290	2.317%	6.84万	0.00亿	0.000%
2026-08-11	57.650	55.670	58.380	55.550	-1.700	-2.963%	5.31万	0.00亿	0.000%
2026-08-10	56.990	57.370	57.800	56.460	0.390	0.684%	4.29万	0.00亿	0.000%
2026-08-07	56.670	56.980	57.320	55.750	0.320	0.565%	5.91万	0.00亿	0.000%
2026-08-06	56.880	56.660	57.270	55.800	-0.330	-0.579%	4.95万	0.00亿	0.000%
2026-08-05	56.730	56.990	57.470	56.310	0.140	0.246%	6.43万	0.00亿	0.000%
2026-08-04	57.570	56.850	58.780	56.360	-1.190	-2.050%	7.13万	0.00亿	0.000%
2026-08-03	58.770	58.040	59.300	57.500	-0.960	-1.627%	5.57万	0.00亿	0.000%
2026-07-31	58.210	59.000	59.950	58.040	-1.380	-2.286%	6.22万	0.00亿	0.000%
2026-07-30	59.860	60.380	61.440	59.440	-0.100	-0.165%	6.15万	0.00亿	0.000%
2026-07-29	58.700	60.480	60.760	58.000	2.270	3.900%	9.21万	0.00亿	0.000%
2026-07-28	57.770	58.210	58.710	56.500	-0.180	-0.308%	4.92万	0.00亿	0.000%
2026-07-27	57.350	58.390	58.530	56.500	1.390	2.439%	6.12万	0.00亿	0.000%
2026-07-24	57.520	57.000	59.330	56.300	-1.100	-1.893%	8.50万	0.00亿	0.000%
2026-07-23	53.410	58.100	58.340	52.550	4.160	7.712%	11.48万	0.00亿	0.000%
2026-07-22	51.400	53.940	54.180	50.910	1.720	3.294%	8.05万	0.00亿	0.000%
2026-07-21	51.360	52.220	53.730	50.880	0.350	0.675%	7.15万	0.00亿	0.000%
2026-07-20	50.350	51.870	52.250	49.820	1.450	2.876%	6.69万	0.00亿	0.000%
2026-07-17	50.260	50.420	51.500	49.890	-0.470	-0.924%	5.37万	0.00亿	0.000%
2026-07-16	51.940	50.890	52.800	50.280	-1.610	-3.067%	4.77万	0.00亿	0.000%
2026-07-15	50.780	52.500	52.700	50.700	1.390	2.720%	8.10万	0.00亿	0.000%
2026-07-14	49.700	51.110	51.350	49.700	0.390	0.769%	5.76万	0.00亿	0.000%
2026-07-13	50.490	50.720	51.170	49.600	-0.280	-0.549%	5.94万	0.00亿	0.000%
2026-07-10	51.700	51.000	51.790	50.380	-0.820	-1.582%	6.08万	0.00亿	0.000%
2026-07-09	51.020	51.820	52.580	50.800	-0.160	-0.308%	6.24万	0.00亿	0.000%
2026-07-08	53.000	51.980	53.200	51.000	-1.750	-3.257%	8.81万	0.00亿	0.000%
2026-07-07	53.000	53.730	54.150	52.360	0.740	1.396%	10.94万	0.00亿	0.000%
2026-07-06	52.460	52.990	54.450	51.000	1.320	2.555%	17.30万	0.00亿	0.000%
2026-07-03	47.980	51.670	51.670	47.420	4.700	10.006%	19.61万	0.00亿	0.000%
2026-07-02	42.720	46.970	46.970	42.550	4.270	10.000%	10.51万	0.00亿	0.000%
2026-07-01	42.650	42.700	43.190	41.660	0.200	0.471%	4.79万	0.00亿	0.000%
2026-06-30	43.130	42.500	43.330	42.000	-0.600	-1.392%	3.93万	0.00亿	0.000%
2026-06-29	43.000	43.100	44.350	41.440	-0.390	-0.897%	6.42万	0.00亿	0.000%
2026-06-26	43.850	43.490	45.390	43.350	-0.100	-0.229%	5.76万	0.00亿	0.000%
2026-06-25	43.710	43.590	44.570	43.450	-0.140	-0.320%	3.81万	0.00亿	0.000%
2026-06-24	45.270	43.730	45.270	43.350	-0.870	-1.951%	5.29万	0.00亿	0.000%
2026-06-23	46.340	44.600	46.700	44.530	-1.700	-3.672%	5.72万	0.00亿	0.000%
2026-06-22	45.560	46.300	46.550	44.450	0.770	1.691%	6.03万	0.00亿	0.000%
2026-06-18	46.750	45.530	47.090	45.530	-1.270	-2.714%	5.32万	0.00亿	0.000%
2026-06-17	47.430	46.800	47.650	46.550	-0.550	-1.162%	3.83万	0.00亿	0.000%
2026-06-16	48.380	47.350	48.380	47.210	-1.030	-2.129%	4.31万	0.00亿	0.000%
2026-06-15	48.800	48.380	49.720	47.860	0.190	0.394%	4.25万	0.00亿	0.000%
2026-06-12	48.420	48.190	48.910	47.460	0.840	1.774%	3.87万	0.00亿	0.000%
2026-06-11	48.300	47.350	48.550	46.820	-1.130	-2.331%	4.08万	0.00亿	0.000%
2026-06-10	49.940	48.480	49.940	48.190	-1.540	-3.079%	3.72万	0.00亿	0.000%
2026-06-09	50.570	50.020	50.600	49.510	-0.550	-1.088%	3.37万	0.00亿	0.000%
2026-06-08	50.850	50.570	51.620	49.880	-0.680	-1.327%	4.62万	0.00亿	0.000%
2026-06-05	51.030	51.250	52.280	50.260	0.620	1.225%	5.57万	0.00亿	0.000%
2026-06-04	49.570	50.630	51.330	49.350	1.120	2.262%	4.73万	0.00亿	0.000%
2026-06-03	49.600	49.510	50.510	49.200	-0.090	-0.181%	3.60万	0.00亿	0.000%
2026-06-02	50.060	49.600	50.130	49.200	0.110	0.222%	3.78万	0.00亿	0.000%
2026-06-01	49.980	49.490	50.720	48.980	-0.490	-0.980%	5.67万	0.00亿	0.000%
2026-05-29	51.530	49.980	51.530	49.850	-0.970	-1.904%	4.78万	0.00亿	0.000%
2026-05-28	51.810	50.950	51.850	50.190	-0.880	-1.698%	4.84万	0.00亿	0.000%
2026-05-27	53.200	51.830	53.200	51.070	-1.240	-2.337%	5.76万	0.00亿	0.000%
2026-05-26	54.340	53.070	54.720	52.580	-1.270	-2.337%	5.81万	0.00亿	0.000%
2026-05-25	54.590	54.340	55.500	53.880	-0.200	-0.367%	6.59万	0.00亿	0.000%
2026-05-22	54.340	54.540	55.100	53.610	0.940	1.754%	5.26万	0.00亿	0.000%
2026-05-21	54.050	53.600	56.220	53.550	-0.080	-0.149%	6.68万	0.00亿	0.000%
2026-05-20	52.730	53.680	54.200	51.900	0.940	1.782%	5.30万	0.00亿	0.000%
2026-05-19	53.800	52.740	53.800	51.990	-0.990	-1.843%	6.15万	0.00亿	0.000%
2026-05-18	55.700	53.730	55.830	53.260	-2.110	-3.779%	7.33万	0.00亿	0.000%
2026-05-15	55.250	55.840	57.730	55.000	1.990	3.695%	9.01万	0.00亿	0.000%
2026-05-14	54.900	53.850	55.730	53.750	-1.060	-1.930%	4.02万	0.00亿	0.000%
2026-05-13	55.100	54.910	55.360	53.960	-0.450	-0.813%	6.66万	0.00亿	0.000%
2026-05-12	56.200	55.360	56.430	54.910	-1.050	-1.861%	6.33万	0.00亿	0.000%
2026-05-11	55.980	56.410	57.330	55.630	0.660	1.184%	8.48万	0.00亿	0.000%
2026-05-08	55.010	55.750	56.730	54.680	0.370	0.668%	8.03万	0.00亿	0.000%
2026-05-07	55.060	55.380	56.270	54.750	0.630	1.151%	5.88万	0.00亿	0.000%
2026-05-06	54.540	54.750	55.430	54.030	0.780	1.445%	7.65万	0.00亿	0.000%
2026-04-30	56.560	53.970	56.760	53.870	-2.880	-5.066%	13.12万	0.00亿	0.000%
2026-04-29	56.750	56.850	58.130	56.350	0.980	1.754%	16.93万	0.00亿	0.000%
2026-04-28	53.410	55.870	55.870	53.410	5.180	10.219%	9.76万	0.00亿	0.000%
2026-04-27	49.650	50.690	50.950	49.220	1.040	2.095%	5.54万	0.00亿	0.000%
2026-04-24	48.130	49.650	49.740	47.960	1.410	2.923%	5.20万	0.00亿	0.000%
2026-04-23	48.750	48.240	49.130	47.850	-0.460	-0.945%	3.40万	0.00亿	0.000%
2026-04-22	48.540	48.700	48.830	48.300	-0.170	-0.348%	3.83万	0.00亿	0.000%
2026-04-21	49.100	48.870	49.240	48.650	-0.140	-0.286%	2.76万	0.00亿	0.000%
2026-04-20	49.750	49.010	49.840	48.850	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-17	50.450	49.740	50.750	49.400	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-16	48.730	50.270	51.010	48.660	1.850	3.820%	7.73万	3.97亿	1.530%
2026-04-15	49.230	48.420	49.500	48.360	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-14	48.850	49.200	49.510	48.570	0.820	1.695%	3.41万	0.00亿	0.000%
2026-04-13	47.950	48.380	48.900	47.510	0.000	0.000%	4.22万	0.00亿	0.000%
2026-04-10	48.650	48.270	49.290	48.060	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-09	48.030	48.550	49.230	47.750	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-08	47.500	48.560	48.780	47.500	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-07	46.920	46.510	47.440	46.320	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-03	47.430	46.690	47.750	46.690	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-02	47.670	47.430	47.980	47.160	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	48.020	47.980	48.240	47.530	0.000	0.000%	2.92万	0.00亿	0.000%