鼎阳科技（688112）历史行情

以下为鼎阳科技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	104.910	98.000	105.170	97.990	-6.250	-5.995%	960.76万	9.72亿	6.020%
2026-10-02	104.910	98.000	105.170	97.990	-6.250	-5.995%	960.76万	9.72亿	6.020%
2026-10-01	104.910	98.000	105.170	97.990	-6.250	-5.995%	960.76万	9.72亿	6.020%
2026-09-30	104.910	98.000	105.170	97.990	-6.250	-5.995%	960.76万	0.00亿	0.000%
2026-09-29	102.710	104.250	110.650	101.420	1.590	1.549%	1,154.41万	0.00亿	0.000%
2026-09-28	115.320	102.660	116.790	96.310	-14.420	-12.316%	1,619.19万	0.00亿	0.000%
2026-09-27	115.920	117.080	122.000	114.010	2.100	1.826%	1,126.17万	13.30亿	7.056%
2026-09-24	115.920	117.080	122.000	114.010	2.100	1.826%	1,126.17万	0.00亿	0.000%
2026-09-23	105.000	114.980	118.440	101.920	9.970	9.494%	1,399.82万	0.00亿	0.000%
2026-09-22	98.890	105.010	106.980	97.200	13.220	14.402%	1,338.28万	0.00亿	0.000%
2026-09-21	81.800	91.790	91.790	81.170	15.300	20.003%	1,048.78万	0.00亿	0.000%
2026-09-18	72.490	76.490	77.700	70.260	4.340	6.015%	619.60万	0.00亿	0.000%
2026-09-17	68.500	72.150	72.760	67.420	3.790	5.544%	427.87万	0.00亿	0.000%
2026-09-16	63.780	68.360	69.720	63.780	0.720	1.064%	263.68万	0.00亿	0.000%
2026-09-15	67.110	67.640	69.340	67.110	-0.190	-0.280%	188.24万	0.00亿	0.000%
2026-09-14	62.900	67.830	68.450	62.000	3.830	5.984%	321.41万	0.00亿	0.000%
2026-09-11	65.280	64.000	65.900	61.230	-2.630	-3.947%	392.55万	0.00亿	0.000%
2026-09-10	68.110	66.630	70.110	66.020	-4.500	-6.326%	497.33万	0.00亿	0.000%
2026-09-09	71.500	71.130	74.300	70.510	1.310	1.876%	463.97万	0.00亿	0.000%
2026-09-08	69.170	69.820	71.600	68.110	0.250	0.359%	396.18万	0.00亿	0.000%
2026-09-07	65.970	69.570	69.930	65.830	4.960	7.677%	350.64万	0.00亿	0.000%
2026-09-04	67.000	64.610	69.490	63.890	-1.570	-2.372%	267.62万	0.00亿	0.000%
2026-09-03	67.740	66.180	67.740	65.020	-0.320	-0.481%	249.42万	0.00亿	0.000%
2026-09-02	68.000	66.500	68.990	66.360	-2.090	-3.047%	229.87万	0.00亿	0.000%
2026-09-01	71.690	68.590	71.740	68.000	-2.610	-3.666%	268.21万	0.00亿	0.000%
2026-08-31	66.730	71.200	71.700	66.730	1.650	2.372%	294.87万	0.00亿	0.000%
2026-08-28	68.650	69.550	72.280	68.460	-0.130	-0.187%	300.75万	0.00亿	0.000%
2026-08-27	66.710	69.680	69.880	64.990	3.380	5.098%	403.07万	0.00亿	0.000%
2026-08-26	70.300	66.300	70.660	65.500	-2.650	-3.843%	295.95万	0.00亿	0.000%
2026-08-25	68.160	68.950	69.850	65.130	0.740	1.085%	348.14万	0.00亿	0.000%
2026-08-24	70.900	68.210	71.500	66.000	-2.900	-4.078%	430.87万	0.00亿	0.000%
2026-08-21	70.490	71.110	73.250	68.850	0.610	0.865%	547.20万	0.00亿	0.000%
2026-08-20	69.300	70.500	73.500	66.020	2.660	3.921%	774.65万	0.00亿	0.000%
2026-08-19	69.000	67.840	71.000	65.650	-1.990	-2.850%	1,039.67万	0.00亿	0.000%
2026-08-18	61.950	69.830	69.830	61.060	11.640	20.003%	505.51万	0.00亿	0.000%
2026-08-17	52.730	58.190	58.400	52.300	5.670	10.796%	405.32万	0.00亿	0.000%
2026-08-14	51.500	52.520	52.580	51.050	1.220	2.378%	175.47万	0.00亿	0.000%
2026-08-13	52.800	51.300	54.300	51.140	-0.280	-0.543%	344.67万	0.00亿	0.000%
2026-08-12	50.610	51.580	53.200	50.000	1.470	2.934%	278.89万	0.00亿	0.000%
2026-08-11	50.800	50.110	50.900	49.120	-0.700	-1.378%	235.48万	0.00亿	0.000%
2026-08-10	52.690	50.810	53.110	50.000	-1.890	-3.586%	310.41万	0.00亿	0.000%
2026-08-07	51.710	52.700	53.350	50.600	1.220	2.370%	221.04万	0.00亿	0.000%
2026-08-06	49.900	51.480	52.460	49.900	0.940	1.860%	207.24万	0.00亿	0.000%
2026-08-05	48.580	50.540	51.200	47.000	2.740	5.732%	246.30万	0.00亿	0.000%
2026-08-04	45.500	47.800	48.380	44.560	3.130	7.007%	208.26万	0.00亿	0.000%
2026-08-03	46.070	44.670	46.070	43.880	-1.030	-2.254%	230.18万	0.00亿	0.000%
2026-07-31	45.870	45.700	49.350	45.660	2.120	4.865%	307.18万	0.00亿	0.000%
2026-07-30	46.570	43.580	46.570	43.170	-3.210	-6.860%	276.45万	0.00亿	0.000%
2026-07-29	47.440	46.790	47.930	44.680	-0.640	-1.349%	271.06万	0.00亿	0.000%
2026-07-28	50.490	47.430	51.240	46.800	-3.550	-6.964%	209.34万	0.00亿	0.000%
2026-07-27	49.260	50.980	51.340	48.050	2.180	4.467%	240.24万	0.00亿	0.000%
2026-07-24	50.000	48.800	50.620	48.210	-1.490	-2.963%	199.57万	0.00亿	0.000%
2026-07-23	51.720	50.290	52.750	49.300	-1.080	-2.102%	236.73万	0.00亿	0.000%
2026-07-22	52.990	51.370	54.160	50.950	-1.670	-3.149%	357.74万	0.00亿	0.000%
2026-07-21	50.000	53.040	53.300	45.000	3.530	7.130%	466.81万	0.00亿	0.000%
2026-07-20	56.530	49.510	57.000	48.210	-6.020	-10.841%	497.42万	0.00亿	0.000%
2026-07-17	60.960	55.530	62.800	55.020	-6.150	-9.971%	385.63万	0.00亿	0.000%
2026-07-16	63.000	61.680	65.470	60.580	-2.140	-3.353%	252.57万	0.00亿	0.000%
2026-07-15	66.000	63.820	66.640	62.750	-2.130	-3.230%	222.25万	0.00亿	0.000%
2026-07-14	63.350	65.950	67.130	62.000	2.540	4.006%	285.01万	0.00亿	0.000%
2026-07-13	68.680	63.410	69.690	61.800	-5.610	-8.128%	459.05万	0.00亿	0.000%
2026-07-10	72.930	69.020	74.980	69.020	-3.580	-4.931%	455.10万	0.00亿	0.000%
2026-07-09	72.080	72.600	72.980	67.680	0.620	0.861%	422.77万	0.00亿	0.000%
2026-07-08	74.640	71.980	76.500	66.150	-2.150	-2.900%	607.30万	0.00亿	0.000%
2026-07-07	75.930	74.130	79.190	72.500	-3.240	-4.188%	594.26万	0.00亿	0.000%
2026-07-06	87.550	77.370	91.170	76.880	-7.540	-8.880%	828.83万	0.00亿	0.000%
2026-07-03	80.440	84.910	88.770	77.880	4.610	5.741%	678.88万	0.00亿	0.000%
2026-07-02	76.020	80.300	84.850	74.300	0.830	1.044%	707.11万	0.00亿	0.000%
2026-07-01	74.000	79.470	80.060	72.180	6.010	8.181%	609.13万	0.00亿	0.000%
2026-06-30	70.500	73.460	75.340	69.220	3.160	4.495%	397.31万	0.00亿	0.000%
2026-06-29	69.790	70.300	74.300	67.330	0.400	0.572%	475.20万	0.00亿	0.000%
2026-06-26	73.980	69.900	74.880	68.500	-4.010	-5.426%	435.54万	0.00亿	0.000%
2026-06-25	73.420	73.910	76.420	71.520	2.780	3.908%	561.76万	0.00亿	0.000%
2026-06-24	68.990	71.130	71.590	66.000	1.870	2.700%	483.08万	0.00亿	0.000%
2026-06-23	69.880	69.260	71.980	66.010	0.510	0.742%	571.50万	0.00亿	0.000%
2026-06-22	78.880	68.750	78.880	66.800	-9.260	-11.870%	934.94万	0.00亿	0.000%
2026-06-18	77.200	78.010	80.860	76.110	0.690	0.892%	494.98万	0.00亿	0.000%
2026-06-17	77.760	77.320	79.950	75.000	-2.640	-3.302%	607.21万	0.00亿	0.000%
2026-06-16	75.500	79.960	80.230	71.230	6.490	8.834%	659.57万	0.00亿	0.000%
2026-06-15	70.560	73.470	74.660	70.000	3.310	4.718%	487.20万	0.00亿	0.000%
2026-06-12	74.000	70.160	76.690	70.000	-2.450	-3.374%	558.51万	0.00亿	0.000%
2026-06-11	70.730	72.610	74.500	69.900	1.270	1.780%	429.14万	0.00亿	0.000%
2026-06-10	68.660	71.340	73.000	68.070	1.300	1.856%	482.68万	0.00亿	0.000%
2026-06-09	70.540	70.040	71.330	67.850	0.140	0.200%	426.13万	0.00亿	0.000%
2026-06-08	66.890	69.900	73.780	65.340	-0.600	-0.851%	532.19万	0.00亿	0.000%
2026-06-05	70.230	70.500	75.440	67.850	-0.590	-0.830%	516.51万	0.00亿	0.000%
2026-06-04	72.220	71.090	74.110	69.220	-1.640	-2.255%	797.97万	0.00亿	0.000%
2026-06-03	63.810	72.730	77.100	63.250	8.590	13.393%	723.91万	0.00亿	0.000%
2026-06-02	63.630	64.140	65.950	62.140	0.150	0.234%	369.01万	0.00亿	0.000%
2026-06-01	67.710	63.990	69.840	63.990	-4.350	-6.365%	500.40万	0.00亿	0.000%
2026-05-29	75.560	68.340	79.160	68.150	-6.060	-8.145%	504.91万	0.00亿	0.000%
2026-05-28	69.200	74.400	75.830	68.270	4.800	6.897%	405.52万	0.00亿	0.000%
2026-05-27	68.340	69.600	72.220	66.190	1.290	1.888%	382.66万	0.00亿	0.000%
2026-05-26	72.140	68.310	73.000	66.520	-3.990	-5.519%	317.19万	0.00亿	0.000%
2026-05-25	73.940	72.300	74.510	71.030	-0.060	-0.083%	418.09万	0.00亿	0.000%
2026-05-22	71.190	72.360	76.140	70.040	2.320	3.312%	365.46万	0.00亿	0.000%
2026-05-21	75.330	70.040	75.330	69.340	-4.850	-6.476%	440.17万	0.00亿	0.000%
2026-05-20	69.140	74.890	74.940	68.220	4.750	6.772%	496.42万	0.00亿	0.000%
2026-05-19	69.140	70.140	70.650	66.110	-0.060	-0.085%	394.59万	0.00亿	0.000%
2026-05-18	62.370	70.200	72.340	62.370	3.020	4.495%	767.44万	0.00亿	0.000%
2026-05-15	62.030	67.180	70.110	61.340	5.540	8.988%	764.55万	0.00亿	0.000%
2026-05-14	56.980	61.640	63.780	55.990	5.270	9.349%	678.88万	0.00亿	0.000%
2026-05-13	56.170	56.370	56.790	55.420	-0.200	-0.354%	344.54万	0.00亿	0.000%
2026-05-12	60.620	56.570	61.250	56.240	-4.090	-6.742%	616.68万	0.00亿	0.000%
2026-05-11	61.590	60.660	62.520	59.520	-0.710	-1.157%	332.20万	0.00亿	0.000%
2026-05-08	61.880	61.370	62.340	59.730	-1.140	-1.824%	374.62万	0.00亿	0.000%
2026-05-07	60.600	62.510	63.040	59.660	1.730	2.846%	373.42万	0.00亿	0.000%
2026-05-06	61.340	60.780	62.200	58.840	-0.140	-0.230%	490.54万	0.00亿	0.000%
2026-04-30	62.150	60.920	62.280	59.230	0.000	0.000%	348.74万	0.00亿	0.000%
2026-04-29	59.600	60.920	63.340	58.420	1.110	1.856%	479.84万	0.00亿	0.000%
2026-04-28	60.840	59.810	61.340	58.140	-1.210	-1.983%	419.24万	0.00亿	0.000%
2026-04-27	54.990	61.020	62.340	53.940	7.330	13.652%	727.90万	0.00亿	0.000%
2026-04-24	52.860	53.690	59.040	52.860	0.540	1.016%	676.42万	0.00亿	0.000%
2026-04-23	53.770	53.150	54.010	51.380	-0.250	-0.468%	389.14万	0.00亿	0.000%
2026-04-22	51.950	53.400	53.880	51.450	0.840	1.598%	287.45万	0.00亿	0.000%
2026-04-21	51.400	52.560	53.190	50.940	0.950	1.841%	365.38万	0.00亿	0.000%
2026-04-20	53.200	51.610	54.300	50.950	-1.890	-3.533%	464.04万	0.00亿	0.000%
2026-04-17	49.800	53.500	54.740	49.800	3.730	7.494%	497.87万	0.00亿	0.000%
2026-04-16	49.000	49.770	51.020	48.140	0.930	1.904%	402.22万	0.00亿	0.000%
2026-04-15	48.200	48.840	49.660	47.210	0.640	1.328%	440.84万	0.00亿	0.000%
2026-04-14	50.220	48.200	52.340	47.840	-0.630	-1.290%	584.71万	0.00亿	0.000%
2026-04-13	45.850	48.830	49.840	45.370	2.980	6.499%	588.74万	0.00亿	0.000%
2026-04-10	47.440	45.850	47.600	45.740	-1.210	-2.571%	333.47万	0.00亿	0.000%
2026-04-09	47.340	47.060	48.600	46.880	-0.760	-1.589%	485.98万	0.00亿	0.000%
2026-04-08	41.260	47.820	48.080	41.150	7.660	19.074%	580.11万	0.00亿	0.000%
2026-04-07	40.110	40.160	40.540	38.970	0.000	0.000%	163.58万	0.00亿	0.000%
2026-04-03	38.740	39.550	40.410	38.330	0.000	0.000%	144.95万	0.00亿	0.000%
2026-04-02	38.500	38.810	39.570	38.040	0.000	0.000%	172.44万	0.00亿	0.000%
2026-04-01	38.340	38.490	38.840	38.160	0.000	0.000%	102.40万	0.00亿	0.000%