鼎际得(603255)股票行情 鼎际得股票行情 603255股票行情_爱股网
鼎际得(603255)股票行情
鼎际得(603255)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 |
|---|
| 2025-10-28 | 34.91 | 34.82 | -0.16 | -0.46% | 34.47 | 35.23 | 10557 | 3678.35 | 1.74% |
| 2025-10-27 | 36.29 | 34.98 | -1.12 | -3.10% | 34.70 | 36.58 | 14502 | 5148.54 | 2.39% |
| 2025-10-24 | 36.10 | 36.10 | 0.00 | 0.00% | 35.74 | 36.30 | 7331 | 2639.89 | 1.21% |
| 2025-10-23 | 35.71 | 36.10 | 0.15 | 0.42% | 34.78 | 36.25 | 15381 | 5467.69 | 2.53% |
| 2025-10-22 | 36.42 | 35.95 | -0.45 | -1.24% | 35.57 | 36.50 | 10097 | 3627.80 | 1.66% |
| 2025-10-21 | 36.45 | 36.40 | -0.05 | -0.14% | 36.18 | 37.49 | 17105 | 6271.46 | 2.82% |
| 2025-10-20 | 36.59 | 36.45 | 0.13 | 0.36% | 36.20 | 36.85 | 7017 | 2555.46 | 1.16% |
| 2025-10-17 | 36.34 | 36.32 | -0.37 | -1.01% | 36.08 | 38.68 | 12586 | 4652.31 | 2.07% |
| 2025-10-16 | 36.81 | 36.69 | -0.21 | -0.57% | 36.14 | 37.15 | 10318 | 3784.95 | 1.70% |
| 2025-10-15 | 36.20 | 36.90 | 0.62 | 1.71% | 36.20 | 37.11 | 10713 | 3935.61 | 1.77% |
| 2025-10-14 | 37.11 | 36.28 | -0.52 | -1.41% | 36.15 | 38.25 | 14865 | 5523.86 | 2.45% |
| 2025-10-13 | 35.50 | 36.80 | 0.00 | 0.00% | 34.09 | 37.00 | 15510 | 5569.13 | 2.56% |
| 2025-10-10 | 36.93 | 36.80 | -0.20 | -0.54% | 36.45 | 37.07 | 12700 | 4667.45 | 2.09% |
| 2025-10-09 | 38.74 | 37.00 | -1.27 | -3.32% | 35.83 | 38.74 | 22292 | 8210.33 | 3.67% |
| 2025-09-30 | 37.99 | 38.27 | 0.28 | 0.74% | 37.28 | 38.60 | 16383 | 6207.93 | 2.70% |
| 2025-09-29 | 38.49 | 37.99 | -0.59 | -1.53% | 37.10 | 39.18 | 25895 | 9756.36 | 4.27% |
| 2025-09-26 | 39.45 | 38.58 | -0.61 | -1.56% | 38.55 | 40.30 | 21672 | 8502.74 | 3.57% |
| 2025-09-25 | 36.74 | 39.19 | 2.43 | 6.61% | 36.19 | 39.50 | 40283 | 15348.24 | 6.64% |
| 2025-09-24 | 36.89 | 36.76 | -0.53 | -1.42% | 35.35 | 37.19 | 41687 | 15115.29 | 6.87% |
| 2025-09-23 | 37.80 | 37.29 | -0.36 | -0.96% | 34.45 | 37.80 | 43718 | 15786.21 | 7.21% |
| 2025-09-22 | 36.91 | 37.65 | 0.80 | 2.17% | 36.85 | 38.04 | 30834 | 11544.56 | 5.08% |
| 2025-09-19 | 36.62 | 36.85 | -0.33 | -0.89% | 36.25 | 37.32 | 17664 | 6487.73 | 2.91% |
| 2025-09-18 | 38.20 | 37.18 | -1.02 | -2.67% | 35.84 | 38.20 | 39109 | 14458.73 | 6.45% |
| 2025-09-17 | 39.30 | 38.20 | -1.19 | -3.02% | 38.16 | 39.86 | 22910 | 8880.04 | 3.78% |
| 2025-09-16 | 39.25 | 39.39 | 0.11 | 0.28% | 37.74 | 39.49 | 26417 | 10252.56 | 4.35% |
| 2025-09-15 | 39.50 | 39.28 | -0.32 | -0.81% | 39.00 | 40.00 | 29009 | 11395.92 | 4.78% |
| 2025-09-12 | 39.37 | 39.60 | 0.22 | 0.56% | 39.01 | 40.95 | 36503 | 14474.00 | 6.02% |
| 2025-09-11 | 38.46 | 39.38 | 0.93 | 2.42% | 37.66 | 39.69 | 36885 | 14356.33 | 6.08% |
| 2025-09-10 | 35.60 | 38.45 | 2.89 | 8.13% | 35.43 | 38.83 | 53307 | 19713.50 | 8.79% |
| 2025-09-09 | 35.41 | 35.56 | 0.06 | 0.17% | 34.38 | 35.75 | 28004 | 9838.49 | 4.62% |
| 2025-09-08 | 35.70 | 35.50 | -0.10 | -0.28% | 34.75 | 35.95 | 40160 | 14228.73 | 6.62% |
| 2025-09-05 | 35.07 | 35.60 | 0.33 | 0.94% | 34.80 | 35.91 | 20837 | 7384.37 | 3.43% |
| 2025-09-04 | 35.33 | 35.27 | -0.04 | -0.11% | 34.65 | 35.99 | 13397 | 4714.61 | 2.21% |
| 2025-09-03 | 36.60 | 35.31 | -0.39 | -1.09% | 35.10 | 36.60 | 18914 | 6719.56 | 3.12% |
| 2025-09-02 | 35.77 | 35.70 | -0.15 | -0.42% | 35.34 | 36.37 | 25287 | 9024.69 | 4.17% |
| 2025-09-01 | 35.01 | 35.85 | 0.84 | 2.40% | 34.51 | 36.14 | 28861 | 10254.60 | 4.76% |
| 2025-08-29 | 32.85 | 35.01 | 2.16 | 6.58% | 32.50 | 35.22 | 39799 | 13529.22 | 6.56% |
| 2025-08-28 | 31.53 | 32.85 | 1.04 | 3.27% | 31.03 | 32.89 | 33243 | 10613.17 | 5.48% |
| 2025-08-27 | 33.30 | 31.81 | -1.29 | -3.90% | 31.70 | 33.30 | 34980 | 11274.77 | 5.77% |
| 2025-08-26 | 32.75 | 33.10 | 0.25 | 0.76% | 31.99 | 33.55 | 37260 | 12299.26 | 6.14% |
| 2025-08-25 | 32.36 | 32.85 | 0.49 | 1.51% | 31.35 | 33.00 | 34212 | 10942.75 | 5.64% |
| 2025-08-22 | 32.39 | 32.36 | -0.19 | -0.58% | 32.19 | 32.80 | 11515 | 3730.64 | 1.90% |
| 2025-08-21 | 32.72 | 32.55 | -0.41 | -1.24% | 32.43 | 33.33 | 16061 | 5274.45 | 2.65% |
| 2025-08-20 | 32.21 | 32.96 | 0.47 | 1.45% | 32.19 | 33.19 | 20035 | 6562.40 | 3.30% |
| 2025-08-19 | 32.48 | 32.49 | -0.01 | -0.03% | 32.18 | 33.23 | 18796 | 6115.84 | 3.10% |
| 2025-08-18 | 31.71 | 32.50 | 0.80 | 2.52% | 31.40 | 32.68 | 28636 | 9151.22 | 4.72% |
| 2025-08-15 | 31.80 | 31.70 | 0.17 | 0.54% | 31.01 | 31.85 | 20398 | 6424.38 | 3.36% |
| 2025-08-14 | 32.06 | 31.53 | -0.32 | -1.00% | 31.32 | 32.06 | 17721 | 5594.89 | 2.92% |
| 2025-08-13 | 32.39 | 31.85 | -0.27 | -0.84% | 31.70 | 32.92 | 25491 | 8239.33 | 4.20% |
| 2025-08-12 | 32.07 | 32.12 | -0.05 | -0.16% | 31.60 | 32.30 | 12456 | 3979.06 | 2.05% |
| 2025-08-11 | 32.12 | 32.17 | -0.06 | -0.19% | 31.85 | 32.51 | 9733 | 3127.92 | 1.60% |
| 2025-08-08 | 32.46 | 32.23 | -0.26 | -0.80% | 32.14 | 32.76 | 12481 | 4036.39 | 2.06% |
| 2025-08-07 | 32.87 | 32.49 | -0.49 | -1.49% | 32.32 | 33.06 | 14642 | 4770.13 | 2.41% |
| 2025-08-06 | 33.33 | 32.98 | -0.35 | -1.05% | 32.66 | 33.60 | 15435 | 5092.97 | 2.54% |
| 2025-08-05 | 33.20 | 33.33 | 0.03 | 0.09% | 32.84 | 33.50 | 18179 | 6027.70 | 3.00% |
| 2025-08-04 | 32.50 | 33.30 | 0.51 | 1.56% | 32.40 | 33.30 | 19957 | 6579.74 | 3.29% |
| 2025-08-01 | 32.27 | 32.79 | 0.89 | 2.79% | 31.40 | 32.80 | 35888 | 11548.93 | 5.91% |
| 2025-07-31 | 31.03 | 31.90 | 0.59 | 1.88% | 31.03 | 32.24 | 33093 | 10524.15 | 5.45% |
| 2025-07-30 | 30.29 | 31.31 | 0.86 | 2.82% | 30.24 | 31.58 | 34102 | 10591.70 | 5.62% |
| 2025-07-29 | 30.45 | 30.45 | 0.01 | 0.03% | 29.86 | 30.98 | 12938 | 3909.95 | 2.13% |
| 2025-07-28 | 30.21 | 30.44 | 0.32 | 1.06% | 29.80 | 30.66 | 20563 | 6223.37 | 3.39% |
| 2025-07-25 | 30.09 | 30.12 | 0.03 | 0.10% | 29.69 | 30.75 | 16255 | 4895.37 | 2.68% |
| 2025-07-24 | 29.66 | 30.09 | 0.41 | 1.38% | 29.36 | 30.15 | 19461 | 5806.23 | 3.21% |
| 2025-07-23 | 29.82 | 29.68 | -0.24 | -0.80% | 29.01 | 29.82 | 31845 | 9329.64 | 5.25% |
| 2025-07-22 | 29.87 | 29.92 | 0.00 | 0.00% | 29.55 | 30.15 | 28766 | 8591.59 | 4.74% |
| 2025-07-21 | 30.00 | 29.92 | -0.16 | -0.53% | 29.63 | 30.48 | 12541 | 3763.53 | 2.07% |
| 2025-07-18 | 30.30 | 30.08 | -0.39 | -1.28% | 29.47 | 30.49 | 15772 | 4716.45 | 2.60% |
| 2025-07-17 | 30.38 | 30.47 | 0.26 | 0.86% | 29.90 | 31.00 | 15480 | 4708.38 | 2.55% |
| 2025-07-16 | 29.28 | 30.21 | 0.93 | 3.18% | 28.81 | 30.25 | 21092 | 6229.83 | 3.48% |
| 2025-07-15 | 30.10 | 29.28 | -0.87 | -2.89% | 29.13 | 30.18 | 16348 | 4822.48 | 2.69% |
| 2025-07-14 | 30.40 | 30.15 | 0.15 | 0.50% | 29.55 | 30.40 | 7621 | 2283.95 | 1.26% |
| 2025-07-11 | 29.55 | 30.00 | 0.22 | 0.74% | 29.53 | 30.47 | 13965 | 4202.87 | 2.30% |
| 2025-07-10 | 29.93 | 29.78 | -0.34 | -1.13% | 29.48 | 30.46 | 11890 | 3545.09 | 1.96% |
| 2025-07-09 | 29.81 | 30.12 | 0.07 | 0.23% | 29.81 | 31.14 | 17110 | 5232.74 | 2.82% |
| 2025-07-08 | 29.37 | 30.05 | 0.68 | 2.32% | 29.28 | 30.08 | 9331 | 2770.82 | 1.54% |
| 2025-07-07 | 29.50 | 29.37 | -0.59 | -1.97% | 28.95 | 29.88 | 15478 | 4540.51 | 2.55% |
| 2025-07-04 | 30.33 | 29.96 | -0.44 | -1.45% | 29.66 | 30.48 | 12257 | 3670.64 | 2.02% |
| 2025-07-03 | 30.15 | 30.40 | 0.25 | 0.83% | 29.81 | 30.49 | 10666 | 3215.35 | 1.76% |
| 2025-07-02 | 30.61 | 30.15 | -0.85 | -2.74% | 29.78 | 30.69 | 19169 | 5761.02 | 3.16% |
| 2025-07-01 | 30.60 | 31.00 | 0.15 | 0.49% | 30.42 | 32.05 | 26653 | 8327.51 | 4.39% |
上证大盘股票行情在线 K线走势图
鼎际得(603255)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
