永鼎股份(600105)股票行情
永鼎股份(600105)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 |
|---|
| 2025-08-01 | 9.04 | 9.12 | 0.07 | 0.77% | 8.79 | 9.13 | 785720 | 70578.04 | 5.37% |
| 2025-07-31 | 9.24 | 9.05 | -0.19 | -2.06% | 8.93 | 9.30 | 994592 | 90900.30 | 6.80% |
| 2025-07-30 | 9.30 | 9.24 | -0.10 | -1.07% | 9.10 | 9.30 | 871636 | 79936.66 | 5.96% |
| 2025-07-29 | 9.40 | 9.34 | -0.13 | -1.37% | 9.21 | 9.46 | 1023424 | 95001.54 | 7.00% |
| 2025-07-28 | 9.55 | 9.47 | -0.11 | -1.15% | 9.28 | 9.64 | 1487062 | 139860.53 | 10.17% |
| 2025-07-25 | 9.18 | 9.58 | 0.41 | 4.47% | 9.10 | 9.69 | 2401209 | 227973.77 | 16.42% |
| 2025-07-24 | 9.09 | 9.17 | 0.10 | 1.10% | 9.07 | 9.36 | 1393022 | 127776.74 | 9.53% |
| 2025-07-23 | 9.11 | 9.07 | 0.17 | 1.91% | 9.05 | 9.50 | 2120036 | 195876.62 | 14.50% |
| 2025-07-22 | 9.09 | 8.90 | -0.26 | -2.84% | 8.83 | 9.18 | 1309369 | 116813.48 | 8.96% |
| 2025-07-21 | 8.96 | 9.16 | 0.21 | 2.35% | 8.96 | 9.33 | 1564354 | 143836.91 | 10.70% |
| 2025-07-18 | 9.04 | 8.95 | -0.08 | -0.89% | 8.86 | 9.08 | 990666 | 88583.79 | 6.78% |
| 2025-07-17 | 9.10 | 9.03 | -0.10 | -1.10% | 8.96 | 9.15 | 1268680 | 114765.43 | 8.68% |
| 2025-07-16 | 8.96 | 9.13 | 0.14 | 1.56% | 8.90 | 9.28 | 1636353 | 148713.86 | 11.19% |
| 2025-07-15 | 8.75 | 8.99 | 0.22 | 2.51% | 8.71 | 9.30 | 1598548 | 144369.02 | 10.93% |
| 2025-07-14 | 9.00 | 8.77 | -0.13 | -1.46% | 8.67 | 9.08 | 1616308 | 143282.88 | 11.06% |
| 2025-07-11 | 8.78 | 8.90 | 0.08 | 0.91% | 8.78 | 9.10 | 1080145 | 96688.27 | 7.39% |
| 2025-07-10 | 8.83 | 8.82 | -0.11 | -1.23% | 8.74 | 8.94 | 1109337 | 97901.02 | 7.59% |
| 2025-07-09 | 8.87 | 8.93 | 0.01 | 0.11% | 8.84 | 9.32 | 1687685 | 153307.64 | 11.54% |
| 2025-07-08 | 9.01 | 8.92 | -0.17 | -1.87% | 8.76 | 9.01 | 1465788 | 129918.60 | 10.03% |
| 2025-07-07 | 8.73 | 9.09 | 0.36 | 4.12% | 8.67 | 9.18 | 2089454 | 187357.05 | 14.29% |
| 2025-07-04 | 8.70 | 8.73 | 0.03 | 0.34% | 8.61 | 8.95 | 1686096 | 147994.27 | 11.53% |
| 2025-07-03 | 8.70 | 8.70 | 0.18 | 2.11% | 8.50 | 8.79 | 1506621 | 130080.32 | 10.31% |
| 2025-07-02 | 8.45 | 8.52 | -0.14 | -1.62% | 8.43 | 8.80 | 2398634 | 206184.28 | 16.41% |
| 2025-07-01 | 8.39 | 8.66 | 0.57 | 7.05% | 8.38 | 8.90 | 3277558 | 288122.56 | 22.42% |
| 2025-06-30 | 7.93 | 8.09 | 0.20 | 2.53% | 7.93 | 8.12 | 943257 | 76116.46 | 6.45% |
| 2025-06-27 | 7.78 | 7.89 | 0.08 | 1.02% | 7.71 | 7.99 | 776373 | 61196.36 | 5.31% |
| 2025-06-26 | 7.87 | 7.81 | -0.09 | -1.14% | 7.70 | 7.95 | 777079 | 60896.08 | 5.32% |
| 2025-06-25 | 7.95 | 7.90 | -0.03 | -0.38% | 7.82 | 7.99 | 810722 | 63955.43 | 5.55% |
| 2025-06-24 | 7.75 | 7.93 | 0.20 | 2.59% | 7.72 | 8.00 | 910142 | 71892.58 | 6.23% |
| 2025-06-23 | 7.41 | 7.73 | 0.17 | 2.25% | 7.41 | 7.78 | 834055 | 63593.76 | 5.70% |
| 2025-06-20 | 7.64 | 7.56 | -0.15 | -1.95% | 7.54 | 7.82 | 884043 | 67191.67 | 6.05% |
| 2025-06-19 | 8.40 | 7.71 | -0.73 | -8.65% | 7.60 | 8.41 | 2145610 | 167945.00 | 14.68% |
| 2025-06-18 | 8.52 | 8.44 | -0.09 | -1.06% | 8.36 | 8.65 | 1021162 | 86232.22 | 6.98% |
| 2025-06-17 | 8.74 | 8.53 | -0.23 | -2.63% | 8.50 | 8.88 | 1454453 | 125223.17 | 9.95% |
| 2025-06-16 | 8.30 | 8.76 | 0.42 | 5.04% | 8.24 | 9.13 | 2072811 | 182875.33 | 14.18% |
| 2025-06-13 | 8.45 | 8.34 | -0.23 | -2.68% | 8.30 | 8.61 | 1205203 | 101544.70 | 8.24% |
| 2025-06-12 | 8.35 | 8.57 | 0.29 | 3.50% | 8.24 | 8.74 | 1833496 | 156490.80 | 12.54% |
| 2025-06-11 | 8.35 | 8.28 | -0.09 | -1.08% | 8.21 | 8.44 | 1153300 | 95656.33 | 7.89% |
| 2025-06-10 | 8.46 | 8.37 | -0.19 | -2.22% | 8.33 | 8.69 | 1745073 | 147940.42 | 11.94% |
| 2025-06-09 | 8.14 | 8.56 | 0.47 | 5.81% | 8.14 | 8.59 | 1976254 | 166287.84 | 13.52% |
| 2025-06-06 | 8.13 | 8.09 | -0.04 | -0.49% | 7.83 | 8.24 | 1233726 | 99177.80 | 8.44% |
| 2025-06-05 | 8.12 | 8.13 | -0.07 | -0.85% | 8.00 | 8.19 | 1268685 | 102645.12 | 8.68% |
| 2025-06-04 | 8.37 | 8.20 | -0.09 | -1.09% | 8.15 | 8.45 | 1270330 | 104747.55 | 8.69% |
| 2025-06-03 | 8.14 | 8.34 | 0.08 | 0.97% | 8.14 | 8.44 | 1320924 | 110294.72 | 9.04% |
| 2025-05-30 | 8.84 | 8.26 | -0.47 | -5.38% | 8.15 | 8.84 | 2228235 | 185420.73 | 15.24% |
| 2025-05-29 | 8.61 | 8.73 | -0.10 | -1.13% | 8.61 | 9.22 | 2981946 | 265325.75 | 20.40% |
| 2025-05-28 | 8.20 | 8.83 | 0.58 | 7.03% | 8.20 | 8.95 | 3007855 | 260544.53 | 20.57% |
| 2025-05-27 | 8.30 | 8.25 | -0.11 | -1.32% | 8.05 | 8.44 | 2892256 | 237507.22 | 19.78% |
| 2025-05-26 | 7.75 | 8.36 | 0.76 | 10.00% | 7.66 | 8.36 | 3480604 | 285424.59 | 23.81% |
| 2025-05-23 | 7.38 | 7.60 | 0.22 | 2.98% | 7.33 | 7.83 | 2372940 | 182122.77 | 16.23% |
| 2025-05-22 | 7.31 | 7.38 | -0.03 | -0.40% | 7.31 | 7.60 | 1257834 | 93583.48 | 8.60% |
| 2025-05-21 | 7.54 | 7.41 | -0.22 | -2.88% | 7.29 | 7.69 | 1653969 | 122677.44 | 11.31% |
| 2025-05-20 | 7.83 | 7.63 | -0.13 | -1.68% | 7.57 | 8.07 | 2193847 | 170019.36 | 15.01% |
| 2025-05-19 | 7.70 | 7.76 | 0.00 | 0.00% | 7.41 | 7.84 | 2856665 | 219219.81 | 19.54% |
| 2025-05-16 | 7.29 | 7.76 | 0.58 | 8.08% | 7.26 | 7.90 | 3948391 | 308380.56 | 27.01% |
| 2025-05-15 | 7.30 | 7.18 | -0.12 | -1.64% | 7.12 | 7.44 | 1535230 | 111532.97 | 10.50% |
| 2025-05-14 | 7.28 | 7.30 | 0.09 | 1.25% | 7.18 | 7.44 | 1602518 | 117490.18 | 10.96% |
| 2025-05-13 | 7.35 | 7.21 | -0.04 | -0.55% | 7.11 | 7.44 | 1327064 | 95900.81 | 9.08% |
| 2025-05-12 | 7.22 | 7.25 | 0.17 | 2.40% | 7.15 | 7.39 | 1412544 | 102743.58 | 9.66% |
| 2025-05-09 | 7.47 | 7.08 | -0.31 | -4.19% | 7.07 | 7.53 | 1974910 | 141839.38 | 13.51% |
| 2025-05-08 | 7.16 | 7.39 | 0.15 | 2.07% | 7.16 | 7.68 | 2501837 | 185506.03 | 17.11% |
| 2025-05-07 | 7.10 | 7.24 | 0.29 | 4.17% | 6.96 | 7.45 | 3159284 | 227350.50 | 21.61% |
| 2025-05-06 | 6.45 | 6.95 | 0.63 | 9.97% | 6.45 | 6.95 | 972062 | 66549.17 | 6.65% |
| 2025-04-30 | 6.25 | 6.32 | 0.04 | 0.64% | 6.25 | 6.40 | 950276 | 60201.19 | 6.50% |
| 2025-04-29 | 6.21 | 6.28 | 0.06 | 0.96% | 6.21 | 6.39 | 794893 | 49992.55 | 5.44% |
| 2025-04-28 | 6.50 | 6.22 | -0.11 | -1.74% | 6.21 | 6.57 | 1213646 | 77084.74 | 8.30% |
| 2025-04-25 | 6.34 | 6.33 | 0.03 | 0.48% | 6.30 | 6.44 | 1340420 | 85447.53 | 9.17% |
| 2025-04-24 | 6.30 | 6.30 | -0.02 | -0.32% | 6.24 | 6.58 | 1891360 | 120504.04 | 12.94% |
| 2025-04-23 | 6.20 | 6.32 | 0.18 | 2.93% | 6.19 | 6.54 | 2624598 | 165968.83 | 17.95% |
| 2025-04-22 | 6.00 | 6.14 | 0.56 | 10.04% | 5.88 | 6.14 | 1331240 | 80866.39 | 9.11% |
| 2025-04-21 | 5.49 | 5.58 | 0.11 | 2.01% | 5.32 | 5.58 | 772295 | 42513.08 | 5.28% |
| 2025-04-18 | 5.29 | 5.47 | 0.17 | 3.21% | 5.22 | 5.55 | 893970 | 48113.18 | 6.11% |
| 2025-04-17 | 5.26 | 5.30 | 0.00 | 0.00% | 5.23 | 5.44 | 578971 | 31014.49 | 3.96% |
| 2025-04-16 | 5.46 | 5.30 | -0.17 | -3.11% | 5.24 | 5.50 | 807495 | 43168.40 | 5.52% |
| 2025-04-15 | 5.62 | 5.47 | -0.21 | -3.70% | 5.44 | 5.70 | 1098444 | 60570.13 | 7.51% |
| 2025-04-14 | 5.50 | 5.68 | 0.35 | 6.57% | 5.50 | 5.86 | 1543811 | 88354.83 | 10.56% |
| 2025-04-11 | 5.15 | 5.33 | 0.07 | 1.33% | 5.13 | 5.40 | 874788 | 46422.77 | 5.98% |
| 2025-04-10 | 5.30 | 5.26 | 0.14 | 2.73% | 5.22 | 5.43 | 1296648 | 68987.38 | 8.87% |
| 2025-04-09 | 4.76 | 5.12 | 0.05 | 0.99% | 4.56 | 5.25 | 1615643 | 78112.08 | 11.05% |
| 2025-04-08 | 5.11 | 5.07 | -0.56 | -9.95% | 5.07 | 5.38 | 1180844 | 60620.52 | 8.08% |
上证大盘股票行情在线 K线走势图
