鼎胜新材（603876）历史行情

以下为鼎胜新材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	17.120	17.770	17.950	16.980	0.650	3.797%	2,513.66万	4.42亿	2.705%
2026-10-08	17.380	17.120	17.740	17.000	-0.120	-0.696%	13.78万	0.00亿	0.000%
2026-10-07	17.190	17.240	17.530	17.030	0.030	0.174%	1,061.77万	1.84亿	1.143%
2026-10-06	17.190	17.240	17.530	17.030	0.030	0.174%	1,061.77万	1.84亿	1.143%
2026-10-05	17.190	17.240	17.530	17.030	0.030	0.174%	1,061.77万	1.84亿	1.143%
2026-10-02	17.190	17.240	17.530	17.030	0.030	0.174%	1,061.77万	1.84亿	1.143%
2026-10-01	17.190	17.240	17.530	17.030	0.030	0.174%	1,061.77万	1.84亿	1.143%
2026-09-30	17.190	17.240	17.530	17.030	0.030	0.174%	10.62万	0.00亿	0.000%
2026-09-29	16.910	17.210	17.340	16.790	0.300	1.774%	18.13万	0.00亿	0.000%
2026-09-28	17.800	16.910	17.930	16.770	-1.030	-5.741%	26.43万	0.00亿	0.000%
2026-09-27	18.340	17.940	18.520	17.890	-0.420	-2.288%	1,164.59万	2.11亿	1.253%
2026-09-24	18.340	17.940	18.520	17.890	-0.420	-2.288%	11.65万	0.00亿	0.000%
2026-09-23	18.500	18.360	18.560	18.250	-0.100	-0.542%	10.37万	0.00亿	0.000%
2026-09-22	18.630	18.460	18.860	18.400	-0.140	-0.753%	10.16万	0.00亿	0.000%
2026-09-21	19.060	18.600	19.320	18.480	-0.360	-1.899%	16.06万	0.00亿	0.000%
2026-09-18	19.010	18.960	19.150	18.770	0.220	1.174%	10.75万	0.00亿	0.000%
2026-09-17	18.450	18.740	18.930	18.400	0.180	0.970%	12.53万	0.00亿	0.000%
2026-09-16	19.040	18.560	19.180	18.080	-0.470	-2.470%	30.20万	0.00亿	0.000%
2026-09-15	19.410	19.030	19.500	18.720	-0.380	-1.958%	13.24万	0.00亿	0.000%
2026-09-14	18.740	19.410	19.510	18.600	0.440	2.319%	10.13万	0.00亿	0.000%
2026-09-11	19.350	18.970	19.370	18.620	-0.580	-2.967%	11.35万	0.00亿	0.000%
2026-09-10	19.810	19.550	19.940	19.540	-0.410	-2.054%	10.13万	0.00亿	0.000%
2026-09-09	19.820	19.960	20.050	19.620	0.260	1.320%	11.41万	0.00亿	0.000%
2026-09-08	20.160	19.700	20.160	19.660	-0.360	-1.795%	13.18万	0.00亿	0.000%
2026-09-07	19.730	20.060	20.090	19.480	0.340	1.724%	16.00万	0.00亿	0.000%
2026-09-04	20.290	19.720	20.410	19.520	-0.400	-1.988%	19.79万	0.00亿	0.000%
2026-09-03	20.380	20.120	20.930	20.080	-0.040	-0.198%	25.24万	0.00亿	0.000%
2026-09-02	21.500	20.160	21.580	19.990	-1.470	-6.796%	32.19万	0.00亿	0.000%
2026-09-01	22.320	21.630	22.470	21.340	-0.720	-3.221%	19.60万	0.00亿	0.000%
2026-08-31	22.900	22.350	22.900	21.680	-1.120	-4.772%	27.13万	0.00亿	0.000%
2026-08-28	23.200	23.470	23.700	22.910	0.310	1.339%	18.12万	0.00亿	0.000%
2026-08-27	23.300	23.160	23.370	22.800	-0.190	-0.814%	17.49万	0.00亿	0.000%
2026-08-26	22.440	23.350	23.970	22.390	0.890	3.963%	23.68万	0.00亿	0.000%
2026-08-25	23.120	22.460	23.560	22.280	-0.660	-2.855%	21.49万	0.00亿	0.000%
2026-08-24	23.090	23.120	23.970	22.980	0.250	1.093%	23.65万	0.00亿	0.000%
2026-08-21	22.120	22.870	23.480	21.980	0.630	2.833%	26.65万	0.00亿	0.000%
2026-08-20	23.760	22.240	23.790	22.000	-1.270	-5.402%	36.80万	0.00亿	0.000%
2026-08-19	22.410	23.510	23.840	22.300	0.810	3.568%	34.31万	0.00亿	0.000%
2026-08-18	22.700	22.700	23.420	22.330	-0.010	-0.044%	18.99万	0.00亿	0.000%
2026-08-17	22.420	22.710	22.760	21.980	0.300	1.339%	26.74万	0.00亿	0.000%
2026-08-14	21.300	22.410	23.040	21.200	1.210	5.708%	30.62万	0.00亿	0.000%
2026-08-13	21.570	21.200	21.750	21.060	-0.400	-1.852%	13.06万	0.00亿	0.000%
2026-08-12	20.980	21.600	22.040	20.950	0.380	1.791%	15.24万	0.00亿	0.000%
2026-08-11	21.710	21.220	21.900	21.200	-0.540	-2.482%	13.27万	0.00亿	0.000%
2026-08-10	21.380	21.760	22.240	21.350	0.470	2.208%	21.15万	0.00亿	0.000%
2026-08-07	20.540	21.290	21.390	20.310	0.750	3.651%	28.42万	0.00亿	0.000%
2026-08-06	21.620	20.540	21.800	20.040	-1.250	-5.737%	32.73万	0.00亿	0.000%
2026-08-05	21.440	21.790	22.050	21.120	0.350	1.632%	14.13万	0.00亿	0.000%
2026-08-04	21.520	21.440	21.770	21.370	-0.080	-0.372%	12.76万	0.00亿	0.000%
2026-08-03	21.380	21.520	21.600	21.030	-0.060	-0.278%	16.87万	0.00亿	0.000%
2026-07-31	21.980	21.580	22.380	21.560	-0.510	-2.309%	20.42万	0.00亿	0.000%
2026-07-30	21.980	22.090	22.300	21.560	0.020	0.091%	22.61万	0.00亿	0.000%
2026-07-29	21.520	22.070	22.480	20.500	0.550	2.556%	35.29万	0.00亿	0.000%
2026-07-28	21.560	21.520	22.340	21.180	-0.040	-0.186%	23.14万	0.00亿	0.000%
2026-07-27	20.570	21.560	21.930	20.570	1.260	6.207%	27.93万	0.00亿	0.000%
2026-07-24	20.640	20.300	21.270	20.230	-0.700	-3.333%	30.67万	0.00亿	0.000%
2026-07-23	19.130	21.000	21.000	18.990	1.920	10.063%	36.48万	0.00亿	0.000%
2026-07-22	19.370	19.080	19.790	18.870	-0.440	-2.254%	17.65万	0.00亿	0.000%
2026-07-21	18.570	19.520	19.660	17.700	0.950	5.116%	32.60万	0.00亿	0.000%
2026-07-20	19.700	18.570	19.950	18.330	-0.680	-3.532%	27.63万	0.00亿	0.000%
2026-07-17	19.700	19.250	19.990	18.750	-0.630	-3.169%	29.77万	0.00亿	0.000%
2026-07-16	21.000	19.880	21.180	19.830	-0.980	-4.698%	25.05万	0.00亿	0.000%
2026-07-15	21.100	20.860	21.810	20.480	0.500	2.456%	33.51万	0.00亿	0.000%
2026-07-14	20.240	20.360	20.460	19.810	0.210	1.042%	20.60万	0.00亿	0.000%
2026-07-13	20.710	20.150	20.870	19.820	-0.750	-3.589%	34.59万	0.00亿	0.000%
2026-07-10	21.560	20.900	21.890	20.900	-0.800	-3.687%	28.18万	0.00亿	0.000%
2026-07-09	22.700	21.700	22.890	20.710	-0.890	-3.940%	53.07万	0.00亿	0.000%
2026-07-08	24.300	22.590	24.400	22.390	-1.760	-7.228%	34.42万	0.00亿	0.000%
2026-07-07	23.800	24.350	25.650	23.630	0.740	3.134%	38.90万	0.00亿	0.000%
2026-07-06	24.000	23.610	25.700	23.520	-0.350	-1.461%	27.07万	0.00亿	0.000%
2026-07-03	25.330	23.960	25.450	23.950	-1.140	-4.542%	27.67万	0.00亿	0.000%
2026-07-02	25.150	25.100	26.200	24.800	-0.490	-1.915%	25.48万	0.00亿	0.000%
2026-07-01	25.900	25.590	25.910	23.910	-0.320	-1.235%	38.50万	0.00亿	0.000%
2026-06-30	25.870	25.910	26.770	25.420	-0.180	-0.690%	19.08万	0.00亿	0.000%
2026-06-29	26.400	26.090	26.800	24.850	-0.580	-2.175%	36.72万	0.00亿	0.000%
2026-06-26	29.150	26.670	29.270	26.570	-2.240	-7.748%	37.38万	0.00亿	0.000%
2026-06-25	27.170	28.910	29.510	26.670	1.440	5.242%	48.11万	0.00亿	0.000%
2026-06-24	27.170	27.470	27.970	24.570	0.310	1.141%	51.92万	0.00亿	0.000%
2026-06-23	27.450	27.160	27.870	26.070	0.220	0.817%	44.32万	0.00亿	0.000%
2026-06-22	24.920	26.940	26.990	24.290	1.820	7.245%	47.32万	0.00亿	0.000%
2026-06-18	25.450	25.120	26.570	25.030	-0.690	-2.673%	28.93万	0.00亿	0.000%
2026-06-17	26.540	25.810	26.570	25.380	-0.680	-2.567%	28.29万	0.00亿	0.000%
2026-06-16	26.370	26.490	27.170	25.910	0.170	0.646%	31.25万	0.00亿	0.000%
2026-06-15	26.570	26.320	26.980	25.960	0.080	0.305%	42.69万	0.00亿	0.000%
2026-06-12	25.240	26.240	26.840	24.930	1.240	4.960%	36.38万	0.00亿	0.000%
2026-06-11	24.290	25.000	26.100	24.270	0.540	2.208%	32.88万	0.00亿	0.000%
2026-06-10	24.520	24.460	24.940	23.930	-0.210	-0.851%	17.20万	0.00亿	0.000%
2026-06-09	23.590	24.670	24.900	23.050	1.350	5.789%	33.12万	0.00亿	0.000%
2026-06-08	24.190	23.320	25.120	23.240	-1.510	-6.081%	37.40万	0.00亿	0.000%
2026-06-05	24.900	24.830	25.540	24.430	-0.190	-0.759%	30.15万	0.00亿	0.000%
2026-06-04	25.170	25.020	26.390	24.780	-1.450	-5.478%	56.83万	0.00亿	0.000%
2026-06-03	28.450	26.470	28.450	26.070	-2.100	-7.350%	40.89万	0.00亿	0.000%
2026-06-02	27.840	28.570	28.650	26.770	0.740	2.659%	37.00万	0.00亿	0.000%
2026-06-01	26.750	27.830	28.870	26.570	1.610	6.140%	43.87万	0.00亿	0.000%
2026-05-29	26.600	26.220	27.030	25.790	-0.110	-0.418%	21.59万	0.00亿	0.000%
2026-05-28	27.070	26.330	27.580	25.860	-0.930	-3.412%	27.32万	0.00亿	0.000%
2026-05-27	27.370	27.260	28.050	27.070	-0.210	-0.764%	26.95万	0.00亿	0.000%
2026-05-26	26.630	27.470	27.770	26.490	0.600	2.233%	27.75万	0.00亿	0.000%
2026-05-25	27.430	26.870	27.650	26.590	-0.400	-1.467%	25.09万	0.00亿	0.000%
2026-05-22	26.580	27.270	27.400	25.770	1.210	4.643%	35.25万	0.00亿	0.000%
2026-05-21	27.660	26.060	28.050	26.020	-1.820	-6.528%	48.17万	0.00亿	0.000%
2026-05-20	28.920	27.880	29.020	26.400	-1.040	-3.596%	62.38万	0.00亿	0.000%
2026-05-19	28.310	28.920	29.270	27.590	0.560	1.975%	33.07万	0.00亿	0.000%
2026-05-18	28.980	28.360	29.070	26.870	-1.410	-4.736%	41.97万	0.00亿	0.000%
2026-05-15	28.150	29.770	30.130	28.080	1.000	3.476%	48.08万	0.00亿	0.000%
2026-05-14	28.050	28.770	29.520	27.380	0.390	1.374%	51.68万	0.00亿	0.000%
2026-05-13	28.150	28.380	28.760	27.650	0.230	0.817%	43.63万	0.00亿	0.000%
2026-05-12	30.160	28.150	30.160	27.850	-2.420	-7.916%	72.59万	0.00亿	0.000%
2026-05-11	30.030	30.570	31.460	29.310	-0.020	-0.065%	58.62万	0.00亿	0.000%
2026-05-08	30.870	30.590	32.770	30.550	-0.500	-1.608%	56.38万	0.00亿	0.000%
2026-05-07	32.000	31.090	33.270	30.750	-1.230	-3.806%	64.25万	0.00亿	0.000%
2026-05-06	29.970	32.320	32.450	29.650	2.790	9.448%	56.07万	0.00亿	0.000%
2026-04-30	28.220	29.530	30.460	27.840	1.200	4.236%	63.17万	0.00亿	0.000%
2026-04-29	26.720	28.330	28.490	26.280	1.200	4.423%	51.40万	0.00亿	0.000%
2026-04-28	28.070	27.130	28.950	26.920	-0.770	-2.760%	44.98万	0.00亿	0.000%
2026-04-27	27.530	27.900	28.210	26.780	1.180	4.416%	59.71万	0.00亿	0.000%
2026-04-24	24.170	26.720	26.720	24.130	2.450	10.095%	52.68万	0.00亿	0.000%
2026-04-23	23.870	24.270	24.730	23.570	-0.550	-2.216%	54.99万	0.00亿	0.000%
2026-04-22	26.370	24.820	28.350	24.660	-0.930	-3.612%	83.93万	0.00亿	0.000%
2026-04-21	25.950	25.750	26.820	25.270	-0.200	-0.771%	31.46万	0.00亿	0.000%
2026-04-20	24.610	25.950	26.040	24.540	1.080	4.343%	37.85万	0.00亿	0.000%
2026-04-17	24.860	24.870	25.170	24.170	-0.240	-0.956%	28.71万	0.00亿	0.000%
2026-04-16	24.700	25.110	25.510	24.170	0.640	2.615%	44.06万	0.00亿	0.000%
2026-04-15	24.830	24.470	25.650	24.220	-0.200	-0.811%	27.81万	0.00亿	0.000%
2026-04-14	24.150	24.670	25.260	23.900	0.500	2.069%	33.54万	0.00亿	0.000%
2026-04-13	23.630	24.170	24.400	23.100	0.000	0.000%	32.65万	0.00亿	0.000%
2026-04-10	23.480	23.980	24.080	23.140	0.000	0.000%	32.82万	0.00亿	0.000%
2026-04-09	22.050	23.480	23.880	21.510	0.000	0.000%	40.97万	0.00亿	0.000%
2026-04-08	21.860	22.350	22.450	21.770	0.000	0.000%	30.78万	0.00亿	0.000%
2026-04-07	21.970	21.700	22.610	21.070	0.000	0.000%	26.35万	0.00亿	0.000%
2026-04-03	22.010	21.780	22.080	21.020	0.000	0.000%	25.98万	0.00亿	0.000%
2026-04-02	21.550	22.250	22.710	21.470	0.000	0.000%	34.37万	0.00亿	0.000%
2026-04-01	22.350	21.690	22.430	21.130	0.000	0.000%	35.80万	0.00亿	0.000%