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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 50.00 | 49.50 | -5.50 | -10.00% | 49.50 | 50.00 | 31304 | 15519.27 | 0.62% |
| 2025-04-03 | 56.00 | 55.00 | -4.76 | -7.97% | 53.83 | 56.78 | 109200 | 60219.96 | 2.16% |
| 2025-04-02 | 59.67 | 59.76 | 0.10 | 0.17% | 59.41 | 60.78 | 30441 | 18242.84 | 0.60% |
| 2025-04-01 | 59.05 | 59.66 | 0.57 | 0.96% | 58.22 | 60.49 | 46725 | 27852.04 | 0.92% |
| 2025-03-31 | 58.53 | 59.09 | 0.26 | 0.44% | 58.16 | 59.58 | 30616 | 17992.73 | 0.60% |
| 2025-03-28 | 59.47 | 58.83 | -0.77 | -1.29% | 58.43 | 59.59 | 29186 | 17162.63 | 0.58% |
| 2025-03-27 | 59.99 | 59.60 | -0.40 | -0.67% | 59.40 | 60.49 | 33214 | 19863.73 | 0.66% |
| 2025-03-26 | 60.12 | 60.00 | -0.66 | -1.09% | 59.60 | 60.71 | 38282 | 22963.26 | 0.76% |
| 2025-03-25 | 60.51 | 60.66 | 0.17 | 0.28% | 59.80 | 60.96 | 52968 | 32072.50 | 1.05% |
| 2025-03-24 | 59.00 | 60.49 | 1.24 | 2.09% | 58.86 | 60.57 | 78066 | 46913.91 | 1.54% |
| 2025-03-21 | 58.85 | 59.25 | 0.16 | 0.27% | 58.25 | 60.27 | 58736 | 34822.55 | 1.16% |
| 2025-03-20 | 59.11 | 59.09 | 0.04 | 0.07% | 58.10 | 59.62 | 36387 | 21487.04 | 0.72% |
| 2025-03-19 | 58.51 | 59.05 | 0.18 | 0.31% | 58.47 | 59.78 | 51842 | 30723.83 | 1.02% |
| 2025-03-18 | 58.51 | 58.87 | 0.27 | 0.46% | 58.29 | 59.53 | 46972 | 27633.27 | 0.93% |
| 2025-03-17 | 57.98 | 58.60 | 0.67 | 1.16% | 57.06 | 58.99 | 51920 | 30181.84 | 1.03% |
| 2025-03-14 | 57.50 | 57.93 | 0.33 | 0.57% | 57.39 | 58.19 | 37750 | 21856.79 | 0.75% |
| 2025-03-13 | 58.35 | 57.60 | -0.84 | -1.44% | 57.41 | 58.66 | 32531 | 18870.74 | 0.64% |
| 2025-03-12 | 58.82 | 58.44 | -0.44 | -0.75% | 58.05 | 59.01 | 28354 | 16586.51 | 0.56% |
| 2025-03-11 | 59.40 | 58.88 | -1.03 | -1.72% | 57.68 | 59.40 | 61049 | 35657.62 | 1.21% |
| 2025-03-10 | 58.03 | 59.91 | 1.60 | 2.74% | 58.01 | 60.00 | 58029 | 34356.59 | 1.15% |
| 2025-03-07 | 58.47 | 58.31 | -0.47 | -0.80% | 57.98 | 58.94 | 43731 | 25557.97 | 0.86% |
| 2025-03-06 | 60.00 | 58.78 | -1.04 | -1.74% | 58.26 | 60.45 | 71836 | 42302.62 | 1.42% |
| 2025-03-05 | 58.50 | 59.82 | 1.77 | 3.05% | 58.25 | 60.80 | 75343 | 45129.92 | 1.49% |
| 2025-03-04 | 57.30 | 58.05 | 0.35 | 0.61% | 56.80 | 58.31 | 41173 | 23761.04 | 0.81% |
| 2025-03-03 | 58.35 | 57.70 | -0.93 | -1.59% | 57.42 | 59.16 | 53024 | 30869.58 | 1.05% |
| 2025-02-28 | 59.10 | 58.63 | -0.49 | -0.83% | 58.05 | 60.23 | 86170 | 51016.32 | 1.70% |
| 2025-02-27 | 57.30 | 59.12 | 1.52 | 2.64% | 57.30 | 59.28 | 82938 | 48797.14 | 1.64% |
| 2025-02-26 | 56.40 | 57.60 | 1.05 | 1.86% | 56.40 | 58.99 | 82847 | 47921.48 | 1.64% |
| 2025-02-25 | 55.62 | 56.55 | 0.37 | 0.66% | 55.24 | 56.98 | 78264 | 44156.46 | 1.55% |
| 2025-02-24 | 59.68 | 56.18 | -3.50 | -5.86% | 55.80 | 59.68 | 184483 | 104917.84 | 3.64% |
| 2025-02-21 | 59.60 | 59.68 | -0.08 | -0.13% | 59.32 | 60.09 | 47493 | 28328.12 | 0.94% |
| 2025-02-20 | 59.42 | 59.76 | 0.02 | 0.03% | 59.15 | 60.36 | 36589 | 21892.46 | 0.72% |
| 2025-02-19 | 59.55 | 59.74 | 0.02 | 0.03% | 58.88 | 60.31 | 58652 | 34940.19 | 1.16% |
| 2025-02-18 | 59.92 | 59.72 | 0.34 | 0.57% | 59.38 | 60.90 | 64978 | 39119.01 | 1.28% |
| 2025-02-17 | 61.60 | 59.38 | -2.24 | -3.64% | 59.16 | 61.60 | 105314 | 62808.01 | 2.08% |
| 2025-02-14 | 61.50 | 61.62 | -0.19 | -0.31% | 61.00 | 62.22 | 58112 | 35679.75 | 1.15% |
| 2025-02-13 | 62.50 | 61.81 | -0.84 | -1.34% | 61.61 | 63.29 | 66026 | 41280.69 | 1.30% |
| 2025-02-12 | 66.43 | 62.65 | -4.10 | -6.14% | 61.90 | 66.43 | 133830 | 84426.68 | 2.64% |
| 2025-02-11 | 67.51 | 66.75 | -1.20 | -1.77% | 66.20 | 69.10 | 47760 | 32265.51 | 0.94% |
| 2025-02-10 | 67.02 | 67.95 | 0.68 | 1.01% | 66.41 | 68.20 | 35504 | 23945.65 | 0.70% |
| 2025-02-07 | 66.11 | 67.27 | 1.16 | 1.75% | 64.44 | 67.69 | 48160 | 31993.79 | 0.95% |
| 2025-02-06 | 67.07 | 66.11 | -1.35 | -2.00% | 65.00 | 67.97 | 57284 | 37817.43 | 1.13% |
| 2025-02-05 | 67.50 | 67.46 | -0.10 | -0.15% | 65.45 | 68.30 | 43145 | 28887.47 | 0.85% |
| 2025-01-27 | 67.42 | 67.56 | 0.82 | 1.23% | 66.17 | 68.09 | 40859 | 27458.26 | 0.81% |
| 2025-01-24 | 67.19 | 66.74 | -0.56 | -0.83% | 66.38 | 67.69 | 46790 | 31311.06 | 0.92% |
| 2025-01-23 | 69.05 | 67.30 | -1.20 | -1.75% | 66.88 | 69.36 | 36017 | 24391.61 | 0.71% |
| 2025-01-22 | 68.70 | 68.50 | -0.23 | -0.33% | 66.38 | 68.80 | 44437 | 29943.99 | 0.88% |
| 2025-01-21 | 69.35 | 68.73 | -0.15 | -0.22% | 68.55 | 70.62 | 34907 | 24157.73 | 0.69% |
| 2025-01-20 | 69.85 | 68.88 | 0.08 | 0.12% | 68.60 | 71.20 | 66369 | 46409.22 | 1.31% |
| 2025-01-17 | 64.56 | 68.80 | 3.98 | 6.14% | 64.35 | 69.28 | 51029 | 34527.06 | 1.01% |
| 2025-01-16 | 66.51 | 64.82 | -1.34 | -2.03% | 64.71 | 67.05 | 34205 | 22542.71 | 0.68% |
| 2025-01-15 | 66.00 | 66.16 | 0.44 | 0.67% | 65.18 | 67.38 | 31996 | 21247.46 | 0.63% |
| 2025-01-14 | 63.01 | 65.72 | 2.89 | 4.60% | 62.52 | 65.99 | 46824 | 30364.13 | 0.92% |
| 2025-01-13 | 65.28 | 62.83 | -2.71 | -4.13% | 62.48 | 67.30 | 49072 | 31758.62 | 0.97% |
| 2025-01-10 | 66.23 | 65.54 | -0.97 | -1.46% | 65.48 | 67.07 | 33862 | 22408.91 | 0.67% |
| 2025-01-09 | 67.55 | 66.51 | -1.39 | -2.05% | 65.90 | 68.50 | 61782 | 41217.00 | 1.22% |
| 2025-01-08 | 64.02 | 67.90 | 3.02 | 4.65% | 64.02 | 69.10 | 60480 | 40393.48 | 1.19% |
| 2025-01-07 | 61.59 | 64.88 | 3.19 | 5.17% | 61.05 | 65.40 | 54847 | 35283.89 | 1.08% |
| 2025-01-06 | 62.04 | 61.69 | -0.69 | -1.11% | 60.91 | 62.57 | 38107 | 23473.64 | 0.75% |
| 2025-01-03 | 63.45 | 62.38 | -0.99 | -1.56% | 61.91 | 64.35 | 35133 | 22186.15 | 0.69% |
| 2025-01-02 | 64.52 | 63.37 | -1.15 | -1.78% | 62.70 | 65.48 | 39199 | 25130.38 | 0.77% |
| 2024-12-31 | 66.00 | 64.52 | -1.38 | -2.09% | 64.50 | 66.36 | 36247 | 23741.59 | 0.72% |
| 2024-12-30 | 63.26 | 65.90 | 2.35 | 3.70% | 63.18 | 66.15 | 52432 | 34325.57 | 1.04% |
上证大盘股票行情在线 K线走势图
