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 |
|---|
| 2026-03-26 | 27.79 | 27.25 | -0.55 | -1.98% | 27.09 | 28.05 | 6256 | 1713.81 | 1.03% |
| 2026-03-25 | 27.32 | 27.80 | 0.55 | 2.02% | 27.16 | 27.95 | 9763 | 2705.33 | 1.61% |
| 2026-03-24 | 26.69 | 27.25 | 1.05 | 4.01% | 26.47 | 27.59 | 14556 | 3921.08 | 2.40% |
| 2026-03-23 | 27.10 | 26.20 | -1.55 | -5.59% | 26.07 | 27.64 | 13859 | 3709.16 | 2.28% |
| 2026-03-20 | 28.74 | 27.75 | -0.85 | -2.97% | 27.60 | 28.98 | 11944 | 3351.61 | 1.97% |
| 2026-03-19 | 29.59 | 28.60 | -1.06 | -3.57% | 28.46 | 29.59 | 10164 | 2934.95 | 1.68% |
| 2026-03-18 | 29.50 | 29.66 | 0.30 | 1.02% | 29.21 | 29.67 | 6707 | 1975.30 | 1.11% |
| 2026-03-17 | 30.43 | 29.36 | -1.07 | -3.52% | 29.32 | 30.59 | 11750 | 3506.73 | 1.94% |
| 2026-03-16 | 30.47 | 30.43 | -0.02 | -0.07% | 30.14 | 30.98 | 9793 | 2984.34 | 1.61% |
| 2026-03-13 | 30.66 | 30.45 | -0.37 | -1.20% | 30.30 | 31.15 | 9202 | 2833.00 | 1.52% |
| 2026-03-12 | 30.94 | 30.82 | -0.25 | -0.80% | 30.41 | 31.28 | 11021 | 3390.78 | 1.82% |
| 2026-03-11 | 30.70 | 31.07 | 0.39 | 1.27% | 30.61 | 31.32 | 11879 | 3677.19 | 1.96% |
| 2026-03-10 | 30.81 | 30.68 | -0.04 | -0.13% | 30.59 | 31.08 | 10242 | 3150.35 | 1.69% |
| 2026-03-09 | 31.14 | 30.72 | -0.32 | -1.03% | 30.27 | 31.14 | 12391 | 3798.92 | 2.04% |
| 2026-03-06 | 30.31 | 31.04 | 0.43 | 1.40% | 30.31 | 31.08 | 9936 | 3062.97 | 1.64% |
| 2026-03-05 | 30.84 | 30.61 | 0.41 | 1.36% | 30.30 | 31.31 | 16746 | 5141.51 | 2.76% |
| 2026-03-04 | 29.87 | 30.20 | -0.16 | -0.53% | 29.87 | 30.88 | 13431 | 4064.19 | 2.21% |
| 2026-03-03 | 31.47 | 30.36 | -1.09 | -3.47% | 30.23 | 31.86 | 18686 | 5771.50 | 3.08% |
| 2026-03-02 | 31.86 | 31.45 | -0.99 | -3.05% | 31.00 | 32.08 | 27627 | 8698.87 | 4.55% |
| 2026-02-27 | 33.17 | 32.44 | -1.15 | -3.42% | 32.12 | 33.24 | 37484 | 12154.79 | 6.18% |
| 2026-02-26 | 35.60 | 33.59 | -1.27 | -3.64% | 33.18 | 35.80 | 40888 | 13814.68 | 6.74% |
| 2026-02-25 | 34.50 | 34.86 | 1.71 | 5.16% | 34.50 | 36.47 | 44913 | 15967.47 | 7.40% |
| 2026-02-24 | 32.05 | 33.15 | 1.42 | 4.48% | 31.73 | 33.26 | 20748 | 6757.27 | 3.42% |
| 2026-02-13 | 32.43 | 31.73 | -0.81 | -2.49% | 31.73 | 32.58 | 8700 | 2792.96 | 1.43% |
| 2026-02-12 | 32.39 | 32.54 | -0.02 | -0.06% | 31.80 | 32.82 | 13903 | 4498.12 | 2.29% |
| 2026-02-11 | 32.99 | 32.56 | -0.34 | -1.03% | 32.25 | 33.23 | 11796 | 3855.20 | 1.94% |
| 2026-02-10 | 33.60 | 32.90 | -0.61 | -1.82% | 32.79 | 33.69 | 12133 | 4007.08 | 2.00% |
| 2026-02-09 | 32.90 | 33.51 | 0.88 | 2.70% | 32.65 | 33.80 | 15011 | 5005.73 | 2.47% |
| 2026-02-06 | 33.00 | 32.63 | -0.60 | -1.81% | 32.61 | 33.55 | 13982 | 4623.18 | 2.30% |
| 2026-02-05 | 34.07 | 33.23 | -1.03 | -3.01% | 33.12 | 34.26 | 18367 | 6155.39 | 3.03% |
| 2026-02-04 | 33.97 | 34.26 | 0.19 | 0.56% | 33.40 | 34.38 | 19801 | 6727.93 | 3.26% |
| 2026-02-03 | 32.12 | 34.07 | 1.72 | 5.32% | 32.02 | 34.32 | 32040 | 10732.36 | 5.28% |
| 2026-02-02 | 32.88 | 32.35 | -0.53 | -1.61% | 32.23 | 33.33 | 15977 | 5214.81 | 2.63% |
| 2026-01-30 | 31.80 | 32.88 | 1.07 | 3.36% | 31.62 | 33.81 | 28213 | 9294.89 | 4.65% |
| 2026-01-29 | 33.14 | 31.81 | -1.32 | -3.98% | 31.76 | 33.14 | 17408 | 5648.84 | 2.87% |
| 2026-01-28 | 33.66 | 33.13 | -0.79 | -2.33% | 32.99 | 34.45 | 22765 | 7623.16 | 3.75% |
| 2026-01-27 | 33.73 | 33.92 | 0.56 | 1.68% | 32.51 | 33.95 | 24827 | 8248.35 | 4.09% |
| 2026-01-26 | 33.66 | 33.36 | 0.19 | 0.57% | 33.00 | 34.82 | 30964 | 10440.15 | 5.10% |
| 2026-01-23 | 32.49 | 33.17 | 0.62 | 1.90% | 32.49 | 34.68 | 35528 | 11955.22 | 5.86% |
| 2026-01-22 | 30.99 | 32.55 | 1.67 | 5.41% | 30.89 | 33.10 | 33009 | 10620.12 | 5.44% |
| 2026-01-21 | 30.55 | 30.88 | 0.33 | 1.08% | 30.15 | 31.35 | 20331 | 6253.51 | 3.35% |
| 2026-01-20 | 30.17 | 30.55 | 0.33 | 1.09% | 30.02 | 30.66 | 12599 | 3830.47 | 2.08% |
| 2026-01-19 | 30.00 | 30.22 | -0.11 | -0.36% | 29.96 | 30.37 | 12690 | 3827.41 | 2.09% |
| 2026-01-16 | 30.66 | 30.33 | -0.31 | -1.01% | 30.25 | 30.77 | 15383 | 4677.96 | 2.54% |
| 2026-01-15 | 31.23 | 30.64 | -0.62 | -1.98% | 30.40 | 31.23 | 29570 | 9092.68 | 4.87% |
| 2026-01-14 | 29.72 | 31.26 | 1.44 | 4.83% | 29.72 | 32.80 | 46214 | 14657.98 | 7.62% |
| 2026-01-13 | 30.05 | 29.82 | -0.21 | -0.70% | 29.73 | 30.54 | 13843 | 4163.56 | 2.28% |
| 2026-01-12 | 29.91 | 30.03 | 0.12 | 0.40% | 29.20 | 30.05 | 16405 | 4862.27 | 2.70% |
| 2026-01-09 | 30.72 | 29.91 | -0.76 | -2.48% | 29.82 | 30.82 | 15080 | 4528.70 | 2.49% |
| 2026-01-08 | 29.81 | 30.67 | 0.73 | 2.44% | 29.78 | 31.22 | 18614 | 5697.49 | 3.07% |
| 2026-01-07 | 30.07 | 29.94 | -0.22 | -0.73% | 29.72 | 30.30 | 10540 | 3169.09 | 1.74% |
| 2026-01-06 | 29.72 | 30.16 | 0.42 | 1.41% | 29.60 | 30.17 | 10645 | 3190.00 | 1.75% |
| 2026-01-05 | 29.59 | 29.74 | 0.42 | 1.43% | 29.41 | 29.88 | 8712 | 2583.95 | 1.44% |
| 2025-12-31 | 28.86 | 29.32 | 0.45 | 1.56% | 28.75 | 29.56 | 10017 | 2927.58 | 1.65% |
| 2025-12-30 | 28.85 | 28.87 | 0.12 | 0.42% | 28.55 | 29.29 | 8231 | 2382.57 | 1.36% |
| 2025-12-29 | 29.25 | 28.75 | -0.49 | -1.68% | 28.69 | 29.29 | 7109 | 2053.72 | 1.17% |
| 2025-12-26 | 29.44 | 29.24 | -0.32 | -1.08% | 29.05 | 29.55 | 8599 | 2514.66 | 1.42% |
| 2025-12-25 | 29.97 | 29.56 | -0.41 | -1.37% | 29.08 | 29.99 | 16189 | 4774.67 | 2.67% |
| 2025-12-24 | 29.99 | 29.97 | 0.22 | 0.74% | 29.51 | 30.04 | 8184 | 2445.50 | 1.35% |
| 2025-12-23 | 29.93 | 29.75 | -0.37 | -1.23% | 29.60 | 30.37 | 5402 | 1612.95 | 0.89% |
| 2025-12-22 | 29.44 | 30.12 | 0.62 | 2.10% | 29.30 | 30.65 | 13747 | 4146.77 | 2.27% |
| 2025-12-19 | 29.30 | 29.50 | 0.09 | 0.31% | 29.01 | 29.84 | 13173 | 3872.34 | 2.17% |
| 2025-12-18 | 30.19 | 29.41 | -0.33 | -1.11% | 29.29 | 30.19 | 10863 | 3218.43 | 1.79% |
| 2025-12-17 | 29.27 | 29.74 | 0.49 | 1.68% | 28.80 | 29.97 | 7895 | 2318.25 | 1.30% |
| 2025-12-16 | 30.35 | 29.25 | -1.10 | -3.62% | 29.00 | 30.60 | 8208 | 2412.54 | 1.35% |
| 2025-12-15 | 29.78 | 30.35 | 0.43 | 1.44% | 29.46 | 30.82 | 12691 | 3835.61 | 2.09% |
| 2025-12-12 | 30.60 | 29.92 | -0.76 | -2.48% | 29.59 | 30.82 | 15324 | 4595.80 | 2.53% |
| 2025-12-11 | 31.26 | 30.68 | -0.53 | -1.70% | 30.60 | 31.50 | 6717 | 2075.26 | 1.11% |
| 2025-12-10 | 31.94 | 31.21 | -0.78 | -2.44% | 30.86 | 32.12 | 12979 | 4035.18 | 2.14% |
| 2025-12-09 | 32.60 | 31.99 | -0.75 | -2.29% | 31.88 | 32.99 | 8175 | 2632.78 | 1.35% |
| 2025-12-08 | 32.64 | 32.74 | -0.07 | -0.21% | 32.48 | 32.83 | 8935 | 2920.72 | 1.47% |
| 2025-12-05 | 32.78 | 32.81 | 0.03 | 0.09% | 32.52 | 32.99 | 3238 | 1062.71 | 0.53% |
| 2025-12-04 | 33.00 | 32.78 | -0.35 | -1.06% | 32.58 | 33.17 | 3924 | 1290.96 | 0.65% |
| 2025-12-03 | 33.20 | 33.13 | -0.09 | -0.27% | 32.60 | 33.35 | 6544 | 2155.02 | 1.08% |
| 2025-12-02 | 33.99 | 33.22 | -1.01 | -2.95% | 33.01 | 34.18 | 8496 | 2824.74 | 1.40% |
| 2025-12-01 | 34.90 | 34.23 | -0.53 | -1.52% | 33.81 | 35.30 | 14074 | 4856.40 | 2.32% |
| 2025-11-28 | 33.51 | 34.76 | 0.97 | 2.87% | 33.51 | 35.40 | 17664 | 6136.95 | 2.91% |
| 2025-11-27 | 32.58 | 33.79 | 1.23 | 3.78% | 32.42 | 34.00 | 19519 | 6479.25 | 3.22% |
| 2025-11-26 | 33.15 | 32.56 | -0.24 | -0.73% | 32.32 | 33.15 | 6140 | 2006.12 | 1.01% |
| 2025-11-25 | 32.46 | 32.80 | 0.42 | 1.30% | 32.26 | 33.33 | 8398 | 2763.97 | 1.38% |
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
