浙江鼎力(603338)股票行情
浙江鼎力(603338)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 | 49.00 | 49.18 | -0.30 | -0.61% | 48.99 | 49.75 | 50801 | 25051.76 | 1.00% |
| 2025-07-31 | 50.20 | 49.48 | -0.92 | -1.83% | 49.30 | 50.52 | 77766 | 38737.92 | 1.54% |
| 2025-07-30 | 51.64 | 50.40 | -1.34 | -2.59% | 50.13 | 51.64 | 93543 | 47446.79 | 1.85% |
| 2025-07-29 | 51.10 | 51.74 | 0.25 | 0.49% | 51.02 | 52.16 | 73499 | 37922.16 | 1.45% |
| 2025-07-28 | 55.90 | 51.49 | -1.79 | -3.36% | 51.01 | 55.95 | 168709 | 87957.23 | 3.33% |
| 2025-07-25 | 52.67 | 53.28 | 0.99 | 1.89% | 52.67 | 53.96 | 117203 | 62400.24 | 2.31% |
| 2025-07-24 | 49.24 | 52.29 | 2.90 | 5.87% | 49.15 | 53.14 | 174638 | 89938.75 | 3.45% |
| 2025-07-23 | 50.00 | 49.39 | -0.04 | -0.08% | 49.31 | 50.82 | 111079 | 55470.52 | 2.19% |
| 2025-07-22 | 49.60 | 49.43 | 0.19 | 0.39% | 48.65 | 49.69 | 87775 | 43083.70 | 1.73% |
| 2025-07-21 | 48.94 | 49.24 | 0.59 | 1.21% | 48.43 | 49.49 | 74688 | 36554.61 | 1.48% |
| 2025-07-18 | 48.00 | 48.65 | 0.54 | 1.12% | 47.90 | 48.73 | 48388 | 23438.36 | 0.96% |
| 2025-07-17 | 48.61 | 48.11 | -0.38 | -0.78% | 47.75 | 48.75 | 53106 | 25497.88 | 1.05% |
| 2025-07-16 | 47.84 | 48.49 | 0.80 | 1.68% | 47.84 | 49.50 | 75773 | 36868.82 | 1.50% |
| 2025-07-15 | 46.85 | 47.69 | 0.79 | 1.68% | 46.75 | 48.29 | 84245 | 40153.79 | 1.66% |
| 2025-07-14 | 46.75 | 46.90 | 0.20 | 0.43% | 46.51 | 47.08 | 39687 | 18586.32 | 0.78% |
| 2025-07-11 | 46.60 | 46.70 | 0.20 | 0.43% | 46.41 | 47.10 | 58465 | 27362.38 | 1.15% |
| 2025-07-10 | 45.86 | 46.50 | 0.64 | 1.40% | 45.82 | 47.23 | 66778 | 31206.20 | 1.32% |
| 2025-07-09 | 46.30 | 45.86 | -0.43 | -0.93% | 45.74 | 46.54 | 41029 | 18925.19 | 0.81% |
| 2025-07-08 | 45.70 | 46.29 | 0.40 | 0.87% | 45.68 | 46.49 | 37399 | 17300.83 | 0.74% |
| 2025-07-07 | 46.70 | 45.89 | -1.20 | -2.55% | 45.86 | 46.76 | 49854 | 22996.43 | 0.98% |
| 2025-07-04 | 46.62 | 47.09 | 0.26 | 0.56% | 46.46 | 47.50 | 61782 | 29028.26 | 1.22% |
| 2025-07-03 | 45.91 | 46.83 | 0.70 | 1.52% | 45.91 | 47.21 | 57396 | 26794.46 | 1.13% |
| 2025-07-02 | 46.28 | 46.13 | -0.38 | -0.82% | 45.87 | 46.73 | 47901 | 22141.70 | 0.95% |
| 2025-07-01 | 47.45 | 46.51 | -0.89 | -1.88% | 46.39 | 47.65 | 62972 | 29437.91 | 1.24% |
| 2025-06-30 | 44.81 | 47.40 | 2.60 | 5.80% | 44.77 | 47.79 | 134831 | 63185.08 | 2.66% |
| 2025-06-27 | 43.78 | 44.80 | 1.06 | 2.42% | 43.59 | 45.57 | 70088 | 31351.45 | 1.38% |
| 2025-06-26 | 44.19 | 43.74 | -0.45 | -1.02% | 43.69 | 44.45 | 39222 | 17251.74 | 0.77% |
| 2025-06-25 | 43.62 | 44.19 | 0.65 | 1.49% | 43.27 | 44.22 | 47760 | 20949.24 | 0.94% |
| 2025-06-24 | 42.69 | 43.54 | 1.01 | 2.37% | 42.64 | 43.54 | 48696 | 21054.84 | 0.96% |
| 2025-06-23 | 42.36 | 42.53 | -0.18 | -0.42% | 42.11 | 42.68 | 31196 | 13236.69 | 0.62% |
| 2025-06-20 | 42.66 | 42.71 | -0.17 | -0.40% | 42.66 | 43.19 | 43885 | 18832.76 | 0.87% |
| 2025-06-19 | 43.41 | 42.88 | -0.71 | -1.63% | 42.72 | 43.70 | 51855 | 22320.86 | 1.02% |
| 2025-06-18 | 43.75 | 43.59 | -0.11 | -0.25% | 43.55 | 44.28 | 37911 | 16648.23 | 0.75% |
| 2025-06-17 | 44.70 | 44.70 | 0.00 | 0.00% | 44.47 | 45.08 | 38958 | 17441.65 | 0.77% |
| 2025-06-16 | 44.63 | 44.70 | -0.12 | -0.27% | 44.31 | 44.90 | 44531 | 19868.56 | 0.88% |
| 2025-06-13 | 45.87 | 44.82 | -1.28 | -2.78% | 44.82 | 45.87 | 61359 | 27711.92 | 1.21% |
| 2025-06-12 | 46.16 | 46.10 | -0.36 | -0.77% | 45.99 | 46.76 | 43942 | 20350.08 | 0.87% |
| 2025-06-11 | 45.90 | 46.46 | 0.74 | 1.62% | 45.87 | 46.63 | 57053 | 26422.96 | 1.13% |
| 2025-06-10 | 46.25 | 45.72 | -0.26 | -0.57% | 45.30 | 47.26 | 77356 | 35827.72 | 1.53% |
| 2025-06-09 | 45.51 | 45.98 | 0.48 | 1.05% | 45.51 | 46.59 | 55022 | 25343.37 | 1.09% |
| 2025-06-06 | 45.42 | 45.50 | -0.11 | -0.24% | 45.14 | 45.74 | 49270 | 22390.29 | 0.97% |
| 2025-06-05 | 44.90 | 45.61 | 0.75 | 1.67% | 44.14 | 45.90 | 84911 | 38441.10 | 1.68% |
| 2025-06-04 | 44.75 | 44.86 | 0.07 | 0.16% | 44.60 | 45.10 | 42259 | 18945.51 | 0.83% |
| 2025-06-03 | 45.19 | 44.79 | -0.47 | -1.04% | 44.08 | 45.42 | 93288 | 41581.05 | 1.84% |
| 2025-05-30 | 46.82 | 45.26 | -2.20 | -4.64% | 45.26 | 47.33 | 107524 | 49564.93 | 2.12% |
| 2025-05-29 | 46.56 | 47.46 | 1.59 | 3.47% | 46.56 | 47.73 | 90836 | 43030.74 | 1.79% |
| 2025-05-28 | 45.52 | 45.87 | 0.35 | 0.77% | 45.50 | 46.57 | 57202 | 26377.86 | 1.13% |
| 2025-05-27 | 45.42 | 45.52 | 0.17 | 0.37% | 44.90 | 45.87 | 42211 | 19186.97 | 0.83% |
| 2025-05-26 | 45.17 | 45.35 | 0.01 | 0.02% | 44.99 | 45.79 | 43770 | 19841.21 | 0.86% |
| 2025-05-23 | 45.95 | 45.34 | -0.59 | -1.28% | 45.31 | 46.33 | 59331 | 27221.55 | 1.17% |
| 2025-05-22 | 46.59 | 45.93 | -0.95 | -2.03% | 45.91 | 46.77 | 51755 | 23978.80 | 1.02% |
| 2025-05-21 | 46.56 | 46.88 | 0.21 | 0.45% | 46.18 | 46.92 | 47943 | 22311.53 | 0.95% |
| 2025-05-20 | 46.53 | 46.67 | 0.09 | 0.19% | 45.89 | 46.85 | 54055 | 25109.85 | 1.07% |
| 2025-05-19 | 47.46 | 46.58 | -0.95 | -2.00% | 46.11 | 47.59 | 77852 | 36273.39 | 1.54% |
| 2025-05-16 | 47.47 | 47.53 | -0.01 | -0.02% | 47.21 | 48.06 | 56264 | 26797.55 | 1.11% |
| 2025-05-15 | 48.38 | 47.54 | -0.75 | -1.55% | 47.53 | 48.45 | 68800 | 33002.48 | 1.36% |
| 2025-05-14 | 49.52 | 48.29 | -1.49 | -2.99% | 48.01 | 49.60 | 117648 | 57010.64 | 2.32% |
| 2025-05-13 | 52.00 | 49.78 | 0.26 | 0.53% | 49.25 | 52.00 | 259111 | 129991.52 | 5.12% |
| 2025-05-12 | 47.00 | 49.52 | 4.50 | 10.00% | 47.00 | 49.52 | 227878 | 109845.86 | 4.50% |
| 2025-05-09 | 44.42 | 45.02 | 0.45 | 1.01% | 43.77 | 45.25 | 106361 | 47361.25 | 2.10% |
| 2025-05-08 | 44.00 | 44.57 | 0.18 | 0.41% | 43.90 | 44.86 | 73894 | 32891.64 | 1.46% |
| 2025-05-07 | 45.85 | 44.39 | -0.42 | -0.94% | 43.86 | 46.33 | 139477 | 62709.54 | 2.75% |
| 2025-05-06 | 43.30 | 44.81 | 1.33 | 3.06% | 43.30 | 45.21 | 104403 | 46133.94 | 2.06% |
| 2025-04-30 | 43.40 | 43.48 | 0.19 | 0.44% | 43.12 | 44.00 | 83751 | 36456.48 | 1.65% |
| 2025-04-29 | 43.50 | 43.29 | 1.12 | 2.66% | 42.59 | 43.57 | 112855 | 48678.30 | 2.23% |
| 2025-04-28 | 42.89 | 42.17 | -0.70 | -1.63% | 42.02 | 42.94 | 100587 | 42500.13 | 1.99% |
| 2025-04-25 | 41.80 | 42.87 | 0.91 | 2.17% | 41.80 | 43.75 | 174166 | 75059.73 | 3.44% |
| 2025-04-24 | 41.50 | 41.96 | 0.49 | 1.18% | 41.50 | 42.66 | 141542 | 59522.38 | 2.80% |
| 2025-04-23 | 40.94 | 41.47 | 1.45 | 3.62% | 40.90 | 43.09 | 231447 | 96810.04 | 4.57% |
| 2025-04-22 | 40.90 | 40.02 | -0.99 | -2.41% | 40.00 | 40.96 | 101264 | 40792.28 | 2.00% |
| 2025-04-21 | 39.48 | 41.01 | 1.53 | 3.88% | 39.33 | 41.22 | 157251 | 63326.92 | 3.11% |
| 2025-04-18 | 41.66 | 39.48 | -3.71 | -8.59% | 39.03 | 41.66 | 236640 | 93963.34 | 4.67% |
| 2025-04-17 | 42.35 | 43.19 | 0.48 | 1.12% | 42.32 | 43.77 | 61508 | 26621.46 | 1.21% |
| 2025-04-16 | 43.68 | 42.71 | -1.32 | -3.00% | 42.29 | 43.85 | 94870 | 40711.50 | 1.87% |
| 2025-04-15 | 44.70 | 44.03 | -0.73 | -1.63% | 43.82 | 45.04 | 75188 | 33150.46 | 1.48% |
| 2025-04-14 | 45.76 | 44.76 | -0.43 | -0.95% | 44.60 | 45.89 | 120564 | 54431.48 | 2.38% |
| 2025-04-11 | 43.79 | 45.19 | 0.96 | 2.17% | 42.90 | 45.98 | 172283 | 75856.67 | 3.40% |
| 2025-04-10 | 46.00 | 44.23 | 0.23 | 0.52% | 43.80 | 46.16 | 183520 | 82203.47 | 3.62% |
| 2025-04-09 | 43.61 | 44.00 | -0.55 | -1.23% | 42.08 | 44.05 | 146364 | 63338.37 | 2.89% |
| 2025-04-08 | 44.58 | 44.55 | -4.95 | -10.00% | 44.55 | 46.98 | 163802 | 73487.88 | 3.23% |
上证大盘股票行情在线 K线走势图
