鼎信通讯(603421)股票行情
鼎信通讯(603421)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 |
|---|
| 2025-06-16 | 6.37 | 6.43 | 0.06 | 0.94% | 6.35 | 6.52 | 81698 | 5279.25 | 1.25% |
| 2025-06-13 | 6.43 | 6.37 | -0.09 | -1.39% | 6.31 | 6.52 | 90872 | 5801.25 | 1.39% |
| 2025-06-12 | 6.49 | 6.46 | -0.05 | -0.77% | 6.43 | 6.57 | 64161 | 4163.08 | 0.98% |
| 2025-06-11 | 6.52 | 6.51 | -0.01 | -0.15% | 6.49 | 6.58 | 46794 | 3052.89 | 0.72% |
| 2025-06-10 | 6.56 | 6.52 | -0.06 | -0.91% | 6.39 | 6.62 | 81102 | 5266.53 | 1.24% |
| 2025-06-09 | 6.55 | 6.58 | 0.03 | 0.46% | 6.53 | 6.62 | 56510 | 3715.57 | 0.87% |
| 2025-06-06 | 6.50 | 6.55 | 0.05 | 0.77% | 6.44 | 6.56 | 67597 | 4397.13 | 1.04% |
| 2025-06-05 | 6.36 | 6.50 | 0.13 | 2.04% | 6.32 | 6.51 | 116990 | 7542.48 | 1.79% |
| 2025-06-04 | 6.35 | 6.37 | 0.04 | 0.63% | 6.29 | 6.40 | 58109 | 3677.53 | 0.89% |
| 2025-06-03 | 6.29 | 6.33 | -0.02 | -0.31% | 6.29 | 6.46 | 62618 | 3984.57 | 0.96% |
| 2025-05-30 | 6.51 | 6.35 | -0.17 | -2.61% | 6.28 | 6.51 | 77214 | 4901.89 | 1.18% |
| 2025-05-29 | 6.37 | 6.52 | 0.15 | 2.35% | 6.36 | 6.52 | 83157 | 5370.93 | 1.28% |
| 2025-05-28 | 6.37 | 6.37 | 0.00 | 0.00% | 6.32 | 6.44 | 37747 | 2401.78 | 0.58% |
| 2025-05-27 | 6.31 | 6.37 | 0.01 | 0.16% | 6.24 | 6.38 | 54536 | 3435.38 | 0.84% |
| 2025-05-26 | 6.27 | 6.36 | 0.12 | 1.92% | 6.24 | 6.39 | 70104 | 4443.36 | 1.07% |
| 2025-05-23 | 6.36 | 6.24 | -0.14 | -2.19% | 6.20 | 6.43 | 73737 | 4667.20 | 1.13% |
| 2025-05-22 | 6.43 | 6.38 | -0.06 | -0.93% | 6.34 | 6.53 | 62015 | 3980.96 | 0.95% |
| 2025-05-21 | 6.63 | 6.44 | -0.14 | -2.13% | 6.40 | 6.63 | 71903 | 4644.80 | 1.10% |
| 2025-05-20 | 6.55 | 6.58 | 0.04 | 0.61% | 6.46 | 6.59 | 57501 | 3766.04 | 0.88% |
| 2025-05-19 | 6.50 | 6.54 | 0.06 | 0.93% | 6.41 | 6.54 | 53075 | 3446.47 | 0.81% |
| 2025-05-16 | 6.40 | 6.48 | 0.08 | 1.25% | 6.36 | 6.51 | 47191 | 3055.10 | 0.72% |
| 2025-05-15 | 6.49 | 6.40 | -0.08 | -1.23% | 6.37 | 6.50 | 45119 | 2892.72 | 0.69% |
| 2025-05-14 | 6.50 | 6.48 | 0.00 | 0.00% | 6.43 | 6.57 | 52983 | 3435.89 | 0.81% |
| 2025-05-13 | 6.59 | 6.48 | -0.07 | -1.07% | 6.46 | 6.63 | 61725 | 4032.10 | 0.95% |
| 2025-05-12 | 6.50 | 6.55 | 0.13 | 2.02% | 6.42 | 6.55 | 58974 | 3830.11 | 0.90% |
| 2025-05-09 | 6.54 | 6.42 | -0.13 | -1.98% | 6.37 | 6.55 | 65497 | 4212.95 | 1.00% |
| 2025-05-08 | 6.39 | 6.55 | 0.13 | 2.02% | 6.38 | 6.57 | 84642 | 5520.14 | 1.30% |
| 2025-05-07 | 6.41 | 6.42 | 0.04 | 0.63% | 6.33 | 6.48 | 68158 | 4362.15 | 1.05% |
| 2025-05-06 | 6.17 | 6.38 | 0.23 | 3.74% | 6.17 | 6.38 | 74336 | 4681.21 | 1.14% |
| 2025-04-30 | 6.10 | 6.15 | 0.07 | 1.15% | 6.05 | 6.19 | 70843 | 4358.13 | 1.09% |
| 2025-04-29 | 5.95 | 6.08 | 0.09 | 1.50% | 5.89 | 6.14 | 87506 | 5301.72 | 1.34% |
| 2025-04-28 | 6.05 | 5.99 | -0.10 | -1.64% | 5.93 | 6.12 | 92992 | 5579.29 | 1.43% |
| 2025-04-25 | 6.15 | 6.09 | -0.05 | -0.81% | 6.08 | 6.20 | 72191 | 4429.25 | 1.11% |
| 2025-04-24 | 6.32 | 6.14 | -0.21 | -3.31% | 6.08 | 6.38 | 92341 | 5698.82 | 1.42% |
| 2025-04-23 | 6.31 | 6.35 | 0.04 | 0.63% | 6.28 | 6.39 | 83560 | 5299.18 | 1.28% |
| 2025-04-22 | 6.29 | 6.31 | 0.00 | 0.00% | 6.25 | 6.35 | 59374 | 3741.72 | 0.91% |
| 2025-04-21 | 6.31 | 6.31 | 0.03 | 0.48% | 6.23 | 6.36 | 52376 | 3300.81 | 0.80% |
| 2025-04-18 | 6.13 | 6.28 | 0.11 | 1.78% | 6.11 | 6.34 | 74746 | 4665.29 | 1.15% |
| 2025-04-17 | 6.10 | 6.17 | 0.04 | 0.65% | 6.00 | 6.23 | 54582 | 3376.62 | 0.84% |
| 2025-04-16 | 6.28 | 6.13 | -0.15 | -2.39% | 6.02 | 6.30 | 60314 | 3706.40 | 0.92% |
| 2025-04-15 | 6.29 | 6.28 | -0.01 | -0.16% | 6.20 | 6.38 | 54424 | 3409.67 | 0.83% |
| 2025-04-14 | 6.26 | 6.29 | 0.16 | 2.61% | 6.25 | 6.36 | 75935 | 4784.27 | 1.16% |
| 2025-04-11 | 5.93 | 6.13 | 0.13 | 2.17% | 5.93 | 6.19 | 97197 | 5947.66 | 1.49% |
| 2025-04-10 | 5.99 | 6.00 | 0.17 | 2.92% | 5.93 | 6.11 | 101104 | 6097.31 | 1.55% |
| 2025-04-09 | 5.62 | 5.83 | 0.09 | 1.57% | 5.21 | 5.92 | 145352 | 8165.10 | 2.23% |
| 2025-04-08 | 6.10 | 5.74 | -0.34 | -5.59% | 5.50 | 6.10 | 162683 | 9337.59 | 2.49% |
| 2025-04-07 | 6.40 | 6.08 | -0.67 | -9.93% | 6.08 | 6.40 | 76740 | 4717.41 | 1.18% |
| 2025-04-03 | 6.73 | 6.75 | 0.02 | 0.30% | 6.57 | 6.79 | 86593 | 5800.61 | 1.33% |
| 2025-04-02 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.85 | 76460 | 5148.83 | 1.17% |
| 2025-04-01 | 6.68 | 6.68 | 0.01 | 0.15% | 6.66 | 6.79 | 81914 | 5505.26 | 1.26% |
| 2025-03-31 | 6.60 | 6.67 | -0.03 | -0.45% | 6.44 | 6.70 | 124126 | 8130.29 | 1.90% |
| 2025-03-28 | 6.94 | 6.70 | -0.23 | -3.32% | 6.70 | 6.99 | 108578 | 7412.12 | 1.66% |
| 2025-03-27 | 7.07 | 6.93 | -0.14 | -1.98% | 6.86 | 7.09 | 115782 | 8076.91 | 1.78% |
| 2025-03-26 | 6.73 | 7.07 | 0.04 | 0.57% | 6.68 | 7.14 | 182800 | 12805.90 | 2.80% |
| 2025-03-25 | 7.30 | 7.03 | -0.78 | -9.99% | 7.03 | 7.39 | 298586 | 21281.57 | 4.58% |
| 2025-03-24 | 8.05 | 7.81 | 0.14 | 1.83% | 7.49 | 8.44 | 429750 | 34482.66 | 6.59% |
| 2025-03-21 | 7.66 | 7.67 | -0.06 | -0.78% | 7.53 | 7.72 | 170330 | 12962.08 | 2.61% |
| 2025-03-20 | 7.60 | 7.73 | 0.11 | 1.44% | 7.51 | 7.89 | 181794 | 13945.14 | 2.79% |
| 2025-03-19 | 7.72 | 7.62 | -0.09 | -1.17% | 7.55 | 7.72 | 86651 | 6586.51 | 1.33% |
| 2025-03-18 | 7.75 | 7.71 | -0.02 | -0.26% | 7.62 | 7.79 | 109844 | 8452.76 | 1.68% |
| 2025-03-17 | 7.75 | 7.73 | 0.00 | 0.00% | 7.65 | 7.95 | 152605 | 11876.79 | 2.34% |
| 2025-03-14 | 7.45 | 7.73 | 0.25 | 3.34% | 7.31 | 7.80 | 179811 | 13587.08 | 2.76% |
| 2025-03-13 | 7.66 | 7.48 | -0.21 | -2.73% | 7.37 | 7.69 | 126693 | 9491.96 | 1.94% |
| 2025-03-12 | 7.51 | 7.69 | 0.19 | 2.53% | 7.51 | 7.80 | 168077 | 12893.43 | 2.58% |
| 2025-03-11 | 7.40 | 7.50 | -0.03 | -0.40% | 7.36 | 7.51 | 102924 | 7655.21 | 1.58% |
| 2025-03-10 | 7.60 | 7.53 | -0.02 | -0.26% | 7.44 | 7.66 | 114247 | 8609.35 | 1.75% |
| 2025-03-07 | 7.73 | 7.55 | -0.25 | -3.21% | 7.50 | 7.86 | 200932 | 15381.94 | 3.08% |
| 2025-03-06 | 7.76 | 7.80 | 0.02 | 0.26% | 7.71 | 7.87 | 248886 | 19404.71 | 3.82% |
| 2025-03-05 | 7.70 | 7.78 | 0.06 | 0.78% | 7.66 | 8.00 | 274493 | 21496.51 | 4.21% |
| 2025-03-04 | 7.56 | 7.72 | 0.05 | 0.65% | 7.41 | 7.73 | 180882 | 13771.24 | 2.77% |
| 2025-03-03 | 7.44 | 7.67 | 0.19 | 2.54% | 7.31 | 7.75 | 272679 | 20581.98 | 4.18% |
| 2025-02-28 | 8.11 | 7.48 | -0.83 | -9.99% | 7.48 | 8.12 | 349078 | 26824.03 | 5.35% |
| 2025-02-27 | 8.09 | 8.31 | 0.22 | 2.72% | 7.96 | 8.39 | 413136 | 33858.80 | 6.33% |
| 2025-02-26 | 8.96 | 8.09 | -0.26 | -3.11% | 8.06 | 8.96 | 697820 | 58645.71 | 10.70% |
| 2025-02-25 | 7.51 | 8.35 | 0.76 | 10.01% | 7.45 | 8.35 | 159436 | 12845.43 | 2.44% |
| 2025-02-24 | 7.35 | 7.59 | 0.19 | 2.57% | 7.33 | 7.85 | 329707 | 25135.24 | 5.06% |
| 2025-02-21 | 7.24 | 7.40 | 0.16 | 2.21% | 7.15 | 7.70 | 298895 | 22238.87 | 4.58% |
| 2025-02-20 | 7.11 | 7.24 | 0.13 | 1.83% | 7.10 | 7.26 | 115961 | 8338.97 | 1.78% |
| 2025-02-19 | 6.94 | 7.11 | 0.16 | 2.30% | 6.92 | 7.13 | 93475 | 6608.07 | 1.43% |
| 2025-02-18 | 7.23 | 6.95 | -0.28 | -3.87% | 6.91 | 7.25 | 130016 | 9188.59 | 1.99% |
上证大盘股票行情在线 K线走势图
