鼎泰高科(301377)股票行情
鼎泰高科(301377)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 173.00 | 175.54 | 5.09 | 2.99% | 164.50 | 177.44 | 49012 | 83741.66 | 6.90% | 0.00 |
| 2026-02-02 | 177.02 | 170.45 | -10.04 | -5.56% | 170.30 | 183.39 | 36734 | 64729.41 | 5.17% | 0.00 |
| 2026-01-30 | 173.50 | 180.49 | 5.49 | 3.14% | 172.00 | 183.33 | 50969 | 90756.31 | 7.18% | 3.00 |
| 2026-01-29 | 177.10 | 175.00 | -2.47 | -1.39% | 175.00 | 192.20 | 57505 | 104888.88 | 8.10% | 0.00 |
| 2026-01-28 | 180.17 | 177.47 | -5.06 | -2.77% | 174.58 | 181.57 | 34506 | 61186.36 | 4.86% | 4.00 |
| 2026-01-27 | 176.58 | 182.53 | 3.38 | 1.89% | 173.00 | 184.55 | 49498 | 88893.59 | 6.97% | 1.00 |
| 2026-01-26 | 163.10 | 179.15 | 16.60 | 10.21% | 160.97 | 182.14 | 66649 | 115411.63 | 9.38% | 1.00 |
| 2026-01-23 | 173.00 | 162.55 | -9.90 | -5.74% | 159.50 | 173.43 | 58823 | 96307.41 | 8.28% | 2.00 |
| 2026-01-22 | 169.01 | 172.45 | 3.45 | 2.04% | 167.00 | 177.77 | 57275 | 98432.16 | 8.06% | 1.00 |
| 2026-01-21 | 155.00 | 169.00 | 14.28 | 9.23% | 153.73 | 173.49 | 85734 | 138043.31 | 12.07% | 2.00 |
| 2026-01-20 | 156.88 | 154.72 | -2.63 | -1.67% | 152.69 | 157.98 | 44813 | 69273.97 | 6.31% | 0.00 |
| 2026-01-19 | 155.43 | 157.35 | -0.54 | -0.34% | 152.14 | 158.77 | 39854 | 62214.96 | 5.61% | 1.00 |
| 2026-01-16 | 161.21 | 157.89 | -2.51 | -1.56% | 155.54 | 162.96 | 57568 | 91267.57 | 8.11% | 0.00 |
| 2026-01-15 | 160.47 | 160.40 | -0.96 | -0.59% | 154.25 | 164.80 | 59072 | 94174.67 | 8.32% | 3.00 |
| 2026-01-14 | 148.02 | 161.36 | 15.06 | 10.29% | 147.31 | 162.88 | 90257 | 142342.67 | 12.71% | 0.00 |
| 2026-01-13 | 150.06 | 146.30 | -6.70 | -4.38% | 146.00 | 152.60 | 54981 | 82009.09 | 7.74% | 1.00 |
| 2026-01-12 | 148.48 | 153.00 | 4.45 | 3.00% | 136.85 | 155.80 | 98074 | 142763.72 | 13.81% | 5.00 |
| 2026-01-09 | 149.59 | 148.55 | -0.83 | -0.56% | 143.34 | 156.90 | 74997 | 112122.28 | 10.56% | 13.00 |
| 2026-01-08 | 145.68 | 149.38 | 2.73 | 1.86% | 143.20 | 154.68 | 80144 | 119151.30 | 11.28% | 9.00 |
| 2026-01-07 | 136.97 | 146.65 | 1.65 | 1.14% | 136.36 | 153.58 | 91588 | 133519.83 | 12.90% | 4.00 |
| 2026-01-06 | 145.99 | 145.00 | 2.09 | 1.46% | 141.00 | 150.65 | 95809 | 139343.30 | 13.49% | 0.00 |
| 2026-01-05 | 142.00 | 142.91 | 3.81 | 2.74% | 136.01 | 144.99 | 77020 | 108371.24 | 10.84% | 4.00 |
| 2025-12-31 | 142.65 | 139.10 | -5.30 | -3.67% | 136.00 | 144.01 | 87645 | 122120.20 | 12.34% | 0.00 |
| 2025-12-30 | 142.52 | 144.40 | -1.20 | -0.82% | 141.28 | 148.30 | 72949 | 105362.06 | 10.27% | 3.00 |
| 2025-12-29 | 140.98 | 145.60 | 5.51 | 3.93% | 140.10 | 153.00 | 113229 | 165811.33 | 15.94% | 3.00 |
| 2025-12-26 | 139.00 | 140.09 | -0.17 | -0.12% | 135.30 | 145.90 | 99405 | 140208.75 | 14.00% | 3.00 |
| 2025-12-25 | 138.37 | 140.26 | 2.24 | 1.62% | 136.76 | 142.00 | 90311 | 126094.45 | 12.72% | 2.00 |
| 2025-12-24 | 142.02 | 138.02 | -3.35 | -2.37% | 135.00 | 144.18 | 122753 | 169433.98 | 17.28% | 3.00 |
| 2025-12-23 | 126.51 | 141.37 | 15.01 | 11.88% | 124.69 | 145.88 | 153345 | 210734.44 | 21.59% | 2.00 |
| 2025-12-22 | 114.02 | 126.36 | 13.16 | 11.63% | 113.25 | 128.00 | 126268 | 154651.20 | 17.78% | 5.00 |
| 2025-12-19 | 119.00 | 113.20 | -4.32 | -3.68% | 111.68 | 119.00 | 76973 | 88023.42 | 10.84% | 10.00 |
| 2025-12-18 | 121.42 | 117.52 | -10.46 | -8.17% | 117.40 | 123.55 | 105418 | 126242.49 | 14.84% | 7.00 |
| 2025-12-17 | 122.20 | 127.98 | 8.18 | 6.83% | 117.01 | 129.41 | 154721 | 191224.27 | 21.78% | 0.00 |
| 2025-12-16 | 111.00 | 119.80 | 8.00 | 7.16% | 109.15 | 121.00 | 134832 | 157575.97 | 18.98% | 17.00 |
| 2025-12-15 | 105.80 | 111.80 | 2.87 | 2.63% | 105.52 | 113.66 | 93174 | 102900.57 | 13.12% | 2.00 |
| 2025-12-12 | 108.63 | 108.93 | -0.07 | -0.06% | 105.48 | 110.75 | 85199 | 91982.78 | 12.00% | 2.00 |
| 2025-12-11 | 117.81 | 109.00 | -8.80 | -7.47% | 108.70 | 119.40 | 129415 | 148034.66 | 18.22% | 1.00 |
| 2025-12-10 | 118.83 | 117.80 | -3.20 | -2.64% | 108.48 | 119.88 | 176965 | 201605.77 | 24.92% | 2.00 |
| 2025-12-09 | 106.05 | 121.00 | 15.60 | 14.80% | 105.80 | 123.39 | 178323 | 205006.55 | 25.11% | 5.00 |
| 2025-12-08 | 105.13 | 105.40 | -0.58 | -0.55% | 104.19 | 109.38 | 104583 | 111283.93 | 14.73% | 4.00 |
| 2025-12-05 | 99.99 | 105.98 | 7.30 | 7.40% | 99.46 | 107.88 | 99610 | 104133.94 | 14.02% | 0.00 |
| 2025-12-04 | 100.83 | 98.68 | -2.32 | -2.30% | 98.33 | 101.58 | 47196 | 46855.24 | 6.65% | 0.00 |
| 2025-12-03 | 99.83 | 101.00 | 1.51 | 1.52% | 99.38 | 105.37 | 73381 | 75144.55 | 10.33% | 1.00 |
| 2025-12-02 | 101.10 | 99.49 | -1.52 | -1.50% | 98.78 | 101.31 | 45573 | 45493.85 | 6.42% | 0.00 |
| 2025-12-01 | 101.90 | 101.01 | 0.62 | 0.62% | 99.08 | 102.87 | 47341 | 47746.17 | 6.67% | 0.00 |
| 2025-11-28 | 101.48 | 100.39 | -1.20 | -1.18% | 100.01 | 102.42 | 43154 | 43545.97 | 6.08% | 0.00 |
| 2025-11-27 | 104.24 | 101.59 | -3.09 | -2.95% | 101.29 | 107.80 | 57874 | 60249.06 | 8.15% | 0.00 |
| 2025-11-26 | 102.00 | 104.68 | 1.82 | 1.77% | 100.50 | 108.68 | 65138 | 68409.52 | 9.17% | 0.00 |
| 2025-11-25 | 102.14 | 102.86 | 2.76 | 2.76% | 101.51 | 107.50 | 69833 | 73015.91 | 9.83% | 0.00 |
| 2025-11-24 | 102.80 | 100.50 | -2.00 | -1.95% | 98.90 | 104.50 | 64212 | 64800.78 | 9.04% | 0.00 |
| 2025-11-21 | 105.15 | 102.50 | -7.58 | -6.89% | 102.50 | 108.66 | 64425 | 67650.18 | 9.07% | 0.00 |
| 2025-11-20 | 114.01 | 110.08 | 1.07 | 0.98% | 109.15 | 115.50 | 70213 | 78435.48 | 9.89% | 0.00 |
| 2025-11-19 | 114.58 | 109.01 | -3.39 | -3.02% | 107.42 | 114.58 | 65526 | 72167.80 | 9.23% | 0.00 |
| 2025-11-18 | 108.08 | 112.40 | 2.80 | 2.55% | 107.00 | 118.32 | 90558 | 102848.46 | 12.75% | 3.00 |
| 2025-11-17 | 114.00 | 109.60 | -1.40 | -1.26% | 109.10 | 115.70 | 54000 | 60018.02 | 7.60% | 0.00 |
| 2025-11-14 | 110.28 | 111.00 | -2.00 | -1.77% | 109.05 | 115.75 | 77547 | 87130.11 | 10.92% | 1.00 |
| 2025-11-13 | 114.11 | 113.00 | -2.40 | -2.08% | 111.21 | 116.99 | 87931 | 99976.59 | 12.38% | 0.00 |
| 2025-11-12 | 105.60 | 115.40 | 8.38 | 7.83% | 105.00 | 116.66 | 152526 | 171281.97 | 21.48% | 6.00 |
| 2025-11-11 | 116.97 | 107.02 | -8.24 | -7.15% | 104.00 | 117.00 | 148947 | 161180.14 | 20.97% | 46.00 |
| 2025-11-10 | 115.44 | 115.26 | 0.66 | 0.58% | 109.90 | 116.98 | 114513 | 129302.13 | 16.12% | 0.00 |
| 2025-11-07 | 116.02 | 114.60 | -3.96 | -3.34% | 112.50 | 118.00 | 95681 | 110422.26 | 13.47% | 8.00 |
| 2025-11-06 | 118.23 | 118.56 | -1.93 | -1.60% | 113.09 | 121.00 | 146727 | 171368.52 | 20.66% | 31.00 |
| 2025-11-05 | 112.02 | 120.49 | 0.99 | 0.83% | 112.02 | 122.00 | 142031 | 167126.88 | 20.00% | 28.00 |
| 2025-11-04 | 118.33 | 119.50 | 1.63 | 1.38% | 114.58 | 121.00 | 163517 | 192471.97 | 23.02% | 34.00 |
| 2025-11-03 | 117.00 | 117.87 | -5.13 | -4.17% | 114.54 | 119.96 | 160628 | 188561.73 | 22.62% | 99.00 |
| 2025-10-31 | 134.07 | 123.00 | -14.70 | -10.68% | 120.83 | 134.07 | 208027 | 261079.55 | 29.29% | 30.00 |
| 2025-10-30 | 125.00 | 137.70 | 7.18 | 5.50% | 122.50 | 137.70 | 171662 | 222981.45 | 24.17% | 30.00 |
| 2025-10-29 | 120.00 | 130.52 | 14.02 | 12.03% | 118.30 | 132.50 | 170409 | 215122.72 | 23.99% | 3.00 |
| 2025-10-28 | 108.79 | 116.50 | 5.50 | 4.95% | 107.69 | 118.18 | 164356 | 185201.53 | 23.14% | 13.00 |
| 2025-10-27 | 98.40 | 111.00 | 14.23 | 14.70% | 98.01 | 114.80 | 170633 | 182686.77 | 24.02% | 7.00 |
| 2025-10-24 | 92.52 | 96.77 | 2.56 | 2.72% | 89.00 | 102.88 | 187562 | 181416.00 | 26.41% | 10.00 |
| 2025-10-23 | 86.66 | 94.21 | 7.01 | 8.04% | 85.50 | 95.80 | 165925 | 153519.81 | 23.36% | 0.00 |
| 2025-10-22 | 79.76 | 87.20 | 8.60 | 10.94% | 78.60 | 91.00 | 171950 | 147127.16 | 24.21% | 2.00 |
| 2025-10-21 | 79.89 | 78.60 | 3.44 | 4.58% | 75.00 | 80.40 | 123180 | 95713.80 | 17.34% | 1.00 |
| 2025-10-20 | 70.50 | 75.16 | 6.03 | 8.72% | 68.20 | 75.50 | 105563 | 76830.81 | 14.86% | 0.00 |
| 2025-10-17 | 71.12 | 69.13 | -2.28 | -3.19% | 68.00 | 71.80 | 55079 | 38418.80 | 7.75% | 1.00 |
| 2025-10-16 | 72.27 | 71.41 | -1.20 | -1.65% | 70.98 | 73.80 | 83763 | 60178.10 | 11.79% | 0.00 |
| 2025-10-15 | 66.00 | 72.61 | 7.61 | 11.71% | 64.63 | 75.00 | 122015 | 86688.20 | 17.18% | 0.00 |
| 2025-10-14 | 68.08 | 65.00 | -2.30 | -3.42% | 64.79 | 68.97 | 50396 | 33553.89 | 7.10% | 0.00 |
| 2025-10-13 | 65.08 | 67.30 | -1.18 | -1.72% | 64.50 | 68.10 | 44304 | 29583.36 | 6.24% | 0.00 |
深证大盘股票行情在线 K线走势图
鼎泰高科(301377)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
