鼎泰高科(301377)股票行情 鼎泰高科股票行情 301377股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-10 | 70.50 | 68.48 | -2.37 | -3.35% | 68.00 | 71.39 | 53162 | 36944.89 | 7.49% | 0.00 |
| 2025-10-09 | 71.69 | 70.85 | -0.84 | -1.17% | 70.68 | 72.58 | 47806 | 34146.04 | 6.73% | 0.00 |
| 2025-09-30 | 73.94 | 71.69 | -2.25 | -3.04% | 71.20 | 74.03 | 57935 | 41812.36 | 8.16% | 0.00 |
| 2025-09-29 | 70.68 | 73.94 | 2.17 | 3.02% | 70.68 | 75.59 | 76390 | 56594.91 | 10.76% | 0.00 |
| 2025-09-26 | 78.00 | 71.77 | -6.73 | -8.57% | 71.50 | 79.05 | 93114 | 69119.02 | 13.11% | 0.00 |
| 2025-09-25 | 80.49 | 78.50 | -2.10 | -2.61% | 76.80 | 80.88 | 61532 | 48448.61 | 8.66% | 0.00 |
| 2025-09-24 | 79.71 | 80.60 | -0.20 | -0.25% | 76.85 | 81.50 | 54735 | 43756.20 | 7.71% | 0.00 |
| 2025-09-23 | 87.01 | 80.80 | -2.47 | -2.97% | 78.05 | 88.85 | 93695 | 77349.27 | 13.19% | 0.00 |
| 2025-09-22 | 82.63 | 83.27 | 0.72 | 0.87% | 79.80 | 83.52 | 69295 | 56864.71 | 9.76% | 0.00 |
| 2025-09-19 | 84.55 | 82.55 | -0.88 | -1.05% | 82.03 | 85.43 | 41382 | 34497.95 | 5.83% | 5.00 |
| 2025-09-18 | 84.94 | 83.43 | -1.95 | -2.28% | 82.00 | 86.48 | 79651 | 67215.19 | 11.21% | 0.00 |
| 2025-09-17 | 86.01 | 85.38 | -1.10 | -1.27% | 83.09 | 86.90 | 67006 | 56962.68 | 9.43% | 0.00 |
| 2025-09-16 | 87.84 | 86.48 | -0.95 | -1.09% | 84.54 | 91.00 | 96498 | 84442.70 | 13.59% | 0.00 |
| 2025-09-15 | 87.73 | 87.43 | -2.13 | -2.38% | 85.75 | 89.38 | 89327 | 78057.19 | 12.58% | 3.00 |
| 2025-09-12 | 87.28 | 89.56 | 4.11 | 4.81% | 82.26 | 93.00 | 133113 | 117964.20 | 18.74% | 4.00 |
| 2025-09-11 | 71.65 | 85.45 | 14.24 | 20.00% | 71.65 | 85.45 | 119695 | 97108.06 | 16.85% | 0.00 |
| 2025-09-10 | 67.98 | 71.21 | 5.17 | 7.83% | 67.36 | 72.98 | 82467 | 58398.89 | 11.61% | 0.00 |
| 2025-09-09 | 67.90 | 66.04 | -2.24 | -3.28% | 65.33 | 68.26 | 50670 | 33827.80 | 7.13% | 0.00 |
| 2025-09-08 | 70.56 | 68.28 | -2.27 | -3.22% | 67.00 | 70.60 | 51269 | 35235.41 | 7.22% | 0.00 |
| 2025-09-05 | 64.80 | 70.55 | 6.18 | 9.60% | 64.44 | 72.65 | 97774 | 67102.56 | 13.77% | 1.00 |
| 2025-09-04 | 74.53 | 64.37 | -9.96 | -13.40% | 63.21 | 75.99 | 106249 | 72216.21 | 14.96% | 0.00 |
| 2025-09-03 | 73.51 | 74.33 | 1.34 | 1.84% | 71.68 | 75.88 | 56593 | 41559.31 | 7.97% | 0.00 |
| 2025-09-02 | 78.39 | 72.99 | -5.01 | -6.42% | 71.16 | 79.58 | 102035 | 75828.46 | 14.37% | 0.00 |
| 2025-09-01 | 74.22 | 78.00 | 2.60 | 3.45% | 72.00 | 80.00 | 86535 | 66361.62 | 12.18% | 0.00 |
| 2025-08-29 | 76.00 | 75.40 | -1.68 | -2.18% | 73.38 | 76.39 | 68068 | 50821.07 | 9.58% | 3.00 |
| 2025-08-28 | 71.71 | 77.08 | 6.14 | 8.66% | 69.96 | 77.98 | 107107 | 79440.87 | 15.08% | 2.00 |
| 2025-08-27 | 74.58 | 70.94 | -4.37 | -5.80% | 70.69 | 75.82 | 92742 | 68119.43 | 13.06% | 4.00 |
| 2025-08-26 | 73.02 | 75.31 | 2.01 | 2.74% | 72.07 | 77.09 | 90006 | 67274.32 | 12.67% | 0.00 |
| 2025-08-25 | 70.30 | 73.30 | 5.24 | 7.70% | 70.00 | 75.68 | 144951 | 105771.99 | 20.41% | 0.00 |
| 2025-08-22 | 57.16 | 68.06 | 11.34 | 19.99% | 56.99 | 68.06 | 130040 | 83882.11 | 18.31% | 0.00 |
| 2025-08-21 | 60.88 | 56.72 | -2.57 | -4.33% | 56.36 | 61.00 | 80855 | 46668.31 | 11.38% | 0.00 |
| 2025-08-20 | 59.52 | 59.29 | -1.04 | -1.72% | 57.70 | 59.85 | 60740 | 35543.04 | 8.55% | 0.00 |
| 2025-08-19 | 61.18 | 60.33 | -2.97 | -4.69% | 59.99 | 63.11 | 63468 | 38838.41 | 8.94% | 19.00 |
| 2025-08-18 | 63.85 | 63.30 | 0.58 | 0.92% | 59.65 | 63.90 | 81353 | 49757.00 | 11.45% | 0.00 |
| 2025-08-15 | 58.72 | 62.72 | 3.77 | 6.40% | 58.47 | 63.35 | 65065 | 39935.71 | 9.16% | 12.00 |
| 2025-08-14 | 58.40 | 58.95 | -0.71 | -1.19% | 57.87 | 60.72 | 73515 | 43601.69 | 10.35% | 5.00 |
| 2025-08-13 | 55.87 | 59.66 | 3.95 | 7.09% | 54.86 | 60.52 | 99756 | 57470.91 | 14.05% | 0.00 |
| 2025-08-12 | 55.31 | 55.71 | 0.36 | 0.65% | 53.71 | 56.66 | 64868 | 35853.48 | 9.13% | 10.00 |
| 2025-08-11 | 53.43 | 55.35 | 2.82 | 5.37% | 52.20 | 56.50 | 90767 | 49707.93 | 12.78% | 0.00 |
| 2025-08-08 | 51.21 | 52.53 | 0.79 | 1.53% | 51.21 | 53.96 | 58879 | 30993.56 | 8.29% | 0.00 |
| 2025-08-07 | 51.54 | 51.74 | -0.25 | -0.48% | 49.85 | 52.25 | 63991 | 32718.63 | 9.01% | 0.00 |
| 2025-08-06 | 51.49 | 51.99 | 0.07 | 0.13% | 51.31 | 53.13 | 51259 | 26647.95 | 7.22% | 0.00 |
| 2025-08-05 | 52.18 | 51.92 | 0.05 | 0.10% | 50.47 | 52.90 | 64388 | 33049.68 | 9.07% | 0.00 |
| 2025-08-04 | 50.87 | 51.87 | 0.27 | 0.52% | 50.61 | 52.37 | 52449 | 27080.86 | 7.38% | 1.00 |
| 2025-08-01 | 52.03 | 51.60 | -1.11 | -2.11% | 51.33 | 53.31 | 76080 | 39633.77 | 10.71% | 0.00 |
| 2025-07-31 | 54.54 | 52.71 | -0.74 | -1.38% | 51.81 | 57.50 | 131475 | 71352.58 | 18.51% | 0.00 |
| 2025-07-30 | 54.52 | 53.45 | -1.55 | -2.82% | 52.83 | 55.55 | 82361 | 44407.42 | 11.60% | 0.00 |
| 2025-07-29 | 55.63 | 55.00 | 0.00 | 0.00% | 53.39 | 56.10 | 109093 | 59483.91 | 15.36% | 0.00 |
| 2025-07-28 | 48.84 | 55.00 | 6.16 | 12.61% | 48.47 | 57.74 | 132461 | 69838.67 | 18.65% | 0.00 |
| 2025-07-25 | 46.60 | 48.84 | 2.14 | 4.58% | 46.34 | 50.07 | 84677 | 40918.63 | 11.92% | 2.00 |
| 2025-07-24 | 47.70 | 46.70 | -0.96 | -2.01% | 45.92 | 49.55 | 99315 | 47312.26 | 13.98% | 1.00 |
| 2025-07-23 | 44.53 | 47.66 | 2.26 | 4.98% | 43.66 | 48.50 | 130894 | 61324.86 | 18.43% | 0.00 |
| 2025-07-22 | 45.00 | 45.40 | 0.40 | 0.89% | 44.21 | 46.99 | 106017 | 48572.78 | 14.93% | 5.00 |
| 2025-07-21 | 44.52 | 45.00 | 0.02 | 0.04% | 43.10 | 45.60 | 114279 | 50693.37 | 16.09% | 5.00 |
| 2025-07-18 | 44.32 | 44.98 | 1.10 | 2.51% | 43.44 | 47.47 | 150580 | 68614.88 | 21.20% | 0.00 |
| 2025-07-17 | 40.00 | 43.88 | 3.76 | 9.37% | 39.56 | 44.48 | 155806 | 66362.12 | 21.94% | 8.00 |
| 2025-07-16 | 40.83 | 40.12 | -0.75 | -1.84% | 39.86 | 41.69 | 92454 | 37493.82 | 13.02% | 0.00 |
| 2025-07-15 | 36.50 | 40.87 | 4.25 | 11.61% | 36.18 | 41.90 | 163274 | 65312.79 | 22.99% | 8.00 |
| 2025-07-14 | 34.40 | 36.62 | 2.15 | 6.24% | 34.28 | 37.10 | 87907 | 31630.12 | 12.38% | 0.00 |
| 2025-07-11 | 34.57 | 34.47 | -0.30 | -0.86% | 33.76 | 34.77 | 56831 | 19471.54 | 8.00% | 0.00 |
| 2025-07-10 | 36.00 | 34.77 | -1.13 | -3.15% | 34.30 | 37.45 | 91743 | 32480.64 | 12.92% | 0.00 |
| 2025-07-09 | 36.41 | 35.90 | -0.21 | -0.58% | 35.41 | 36.56 | 57709 | 20700.97 | 8.13% | 6.00 |
| 2025-07-08 | 34.68 | 36.11 | 1.31 | 3.76% | 34.56 | 36.46 | 78116 | 28054.96 | 11.00% | 0.00 |
| 2025-07-07 | 34.00 | 34.80 | 0.00 | 0.00% | 34.00 | 36.30 | 73165 | 25584.76 | 10.30% | 0.00 |
| 2025-07-04 | 35.61 | 34.80 | -0.46 | -1.30% | 34.66 | 37.98 | 145266 | 52727.75 | 20.45% | 0.00 |
| 2025-07-03 | 34.13 | 35.26 | 1.02 | 2.98% | 34.13 | 35.55 | 60087 | 21015.07 | 8.46% | 0.00 |
| 2025-07-02 | 35.75 | 34.24 | -1.51 | -4.22% | 34.02 | 35.94 | 63884 | 22221.71 | 8.99% | 5.00 |
| 2025-07-01 | 35.90 | 35.75 | -0.21 | -0.58% | 35.16 | 35.90 | 62931 | 22315.99 | 8.86% | 0.00 |
| 2025-06-30 | 34.11 | 35.96 | 2.45 | 7.31% | 33.21 | 36.80 | 126182 | 44411.53 | 17.77% | 0.00 |
| 2025-06-27 | 32.50 | 33.51 | 1.03 | 3.17% | 31.82 | 34.42 | 95145 | 31826.52 | 13.40% | 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
