鼎胜新材(603876)股票行情
鼎胜新材(603876)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 |
|---|
| 2025-06-17 | 8.68 | 8.78 | 0.10 | 1.15% | 8.65 | 8.81 | 72403 | 6340.70 | 0.78% |
| 2025-06-16 | 8.66 | 8.68 | -0.01 | -0.12% | 8.62 | 8.75 | 74768 | 6496.12 | 0.80% |
| 2025-06-13 | 8.79 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 111472 | 9735.60 | 1.20% |
| 2025-06-12 | 8.86 | 8.82 | -0.03 | -0.34% | 8.79 | 8.87 | 95751 | 8447.92 | 1.03% |
| 2025-06-11 | 8.77 | 8.85 | 0.10 | 1.14% | 8.75 | 8.94 | 102849 | 9135.36 | 1.11% |
| 2025-06-10 | 8.83 | 8.75 | -0.06 | -0.68% | 8.67 | 8.86 | 78569 | 6890.43 | 0.85% |
| 2025-06-09 | 8.75 | 8.81 | 0.08 | 0.92% | 8.73 | 8.82 | 79226 | 6963.67 | 0.85% |
| 2025-06-06 | 8.73 | 8.73 | 0.02 | 0.23% | 8.71 | 8.81 | 72773 | 6368.70 | 0.78% |
| 2025-06-05 | 8.70 | 8.71 | 0.01 | 0.11% | 8.66 | 8.73 | 71772 | 6243.46 | 0.77% |
| 2025-06-04 | 8.63 | 8.76 | 0.16 | 1.86% | 8.61 | 8.81 | 91283 | 7977.06 | 0.98% |
| 2025-06-03 | 8.53 | 8.60 | 0.09 | 1.06% | 8.50 | 8.63 | 64986 | 5577.28 | 0.70% |
| 2025-05-30 | 8.60 | 8.51 | -0.12 | -1.39% | 8.49 | 8.60 | 59620 | 5082.81 | 0.64% |
| 2025-05-29 | 8.52 | 8.63 | 0.11 | 1.29% | 8.50 | 8.65 | 69416 | 5972.09 | 0.75% |
| 2025-05-28 | 8.55 | 8.52 | -0.03 | -0.35% | 8.49 | 8.59 | 64123 | 5473.97 | 0.69% |
| 2025-05-27 | 8.69 | 8.55 | -0.12 | -1.38% | 8.48 | 8.70 | 88152 | 7529.62 | 0.95% |
| 2025-05-26 | 8.63 | 8.67 | 0.05 | 0.58% | 8.60 | 8.73 | 56248 | 4873.07 | 0.61% |
| 2025-05-23 | 8.70 | 8.62 | -0.08 | -0.92% | 8.62 | 8.77 | 79370 | 6903.89 | 0.85% |
| 2025-05-22 | 8.92 | 8.70 | -0.22 | -2.47% | 8.70 | 8.92 | 97802 | 8602.55 | 1.05% |
| 2025-05-21 | 8.83 | 8.92 | 0.11 | 1.25% | 8.75 | 8.95 | 139263 | 12340.83 | 1.50% |
| 2025-05-20 | 8.74 | 8.81 | 0.08 | 0.92% | 8.70 | 8.81 | 84446 | 7404.33 | 0.91% |
| 2025-05-19 | 8.65 | 8.73 | 0.08 | 0.92% | 8.60 | 8.80 | 95502 | 8305.26 | 1.03% |
| 2025-05-16 | 8.64 | 8.65 | 0.00 | 0.00% | 8.63 | 8.71 | 70805 | 6139.32 | 0.76% |
| 2025-05-15 | 8.74 | 8.65 | -0.07 | -0.80% | 8.63 | 8.75 | 69189 | 6002.94 | 0.74% |
| 2025-05-14 | 8.71 | 8.72 | 0.01 | 0.11% | 8.66 | 8.76 | 71690 | 6240.38 | 0.77% |
| 2025-05-13 | 8.85 | 8.71 | -0.05 | -0.57% | 8.68 | 8.88 | 93917 | 8207.69 | 1.01% |
| 2025-05-12 | 8.68 | 8.76 | 0.15 | 1.74% | 8.65 | 8.77 | 112933 | 9859.41 | 1.22% |
| 2025-05-09 | 8.69 | 8.61 | -0.07 | -0.81% | 8.58 | 8.72 | 77520 | 6677.69 | 0.83% |
| 2025-05-08 | 8.69 | 8.68 | -0.03 | -0.34% | 8.59 | 8.74 | 95748 | 8316.45 | 1.03% |
| 2025-05-07 | 8.90 | 8.71 | -0.07 | -0.80% | 8.64 | 8.92 | 133934 | 11695.45 | 1.44% |
| 2025-05-06 | 8.70 | 8.78 | 0.17 | 1.97% | 8.59 | 8.83 | 202240 | 17659.15 | 2.18% |
| 2025-04-30 | 8.18 | 8.61 | 0.54 | 6.69% | 8.16 | 8.68 | 320309 | 27207.51 | 3.45% |
| 2025-04-29 | 8.16 | 8.07 | -0.08 | -0.98% | 8.06 | 8.20 | 99135 | 8032.15 | 1.07% |
| 2025-04-28 | 8.06 | 8.15 | 0.06 | 0.74% | 8.03 | 8.19 | 102161 | 8286.55 | 1.10% |
| 2025-04-25 | 8.10 | 8.09 | 0.01 | 0.12% | 8.08 | 8.18 | 79134 | 6432.32 | 0.85% |
| 2025-04-24 | 8.20 | 8.08 | -0.12 | -1.46% | 8.05 | 8.23 | 86576 | 7035.33 | 0.93% |
| 2025-04-23 | 8.19 | 8.20 | 0.02 | 0.24% | 8.17 | 8.26 | 84089 | 6896.31 | 0.90% |
| 2025-04-22 | 8.17 | 8.18 | 0.07 | 0.86% | 8.13 | 8.44 | 141461 | 11657.97 | 1.52% |
| 2025-04-21 | 8.02 | 8.11 | 0.10 | 1.25% | 7.98 | 8.11 | 86175 | 6943.69 | 0.93% |
| 2025-04-18 | 7.99 | 8.01 | 0.06 | 0.75% | 7.89 | 8.04 | 65309 | 5206.33 | 0.70% |
| 2025-04-17 | 7.87 | 7.95 | 0.02 | 0.25% | 7.87 | 8.02 | 64614 | 5147.15 | 0.70% |
| 2025-04-16 | 8.03 | 7.93 | -0.13 | -1.61% | 7.85 | 8.05 | 84646 | 6713.60 | 0.91% |
| 2025-04-15 | 8.08 | 8.06 | 0.00 | 0.00% | 7.96 | 8.09 | 77703 | 6228.95 | 0.84% |
| 2025-04-14 | 8.01 | 8.06 | 0.14 | 1.77% | 7.99 | 8.07 | 114646 | 9219.83 | 1.23% |
| 2025-04-11 | 7.90 | 7.92 | -0.01 | -0.13% | 7.88 | 7.99 | 121546 | 9660.00 | 1.31% |
| 2025-04-10 | 7.92 | 7.93 | 0.16 | 2.06% | 7.86 | 8.03 | 158574 | 12609.46 | 1.71% |
| 2025-04-09 | 7.65 | 7.77 | 0.04 | 0.52% | 7.20 | 7.83 | 221031 | 16657.34 | 2.41% |
| 2025-04-08 | 7.95 | 7.73 | -0.22 | -2.77% | 7.62 | 8.05 | 239913 | 18728.12 | 2.61% |
| 2025-04-07 | 8.33 | 7.95 | -0.88 | -9.97% | 7.95 | 8.41 | 189263 | 15325.23 | 2.06% |
| 2025-04-03 | 8.78 | 8.83 | -0.12 | -1.34% | 8.77 | 8.93 | 136891 | 12103.86 | 1.49% |
| 2025-04-02 | 8.96 | 8.95 | -0.04 | -0.44% | 8.86 | 9.12 | 138323 | 12413.03 | 1.51% |
| 2025-04-01 | 9.00 | 8.99 | -0.04 | -0.44% | 8.96 | 9.09 | 144832 | 13065.58 | 1.59% |
| 2025-03-31 | 9.30 | 9.03 | -0.30 | -3.22% | 9.03 | 9.30 | 165331 | 15070.64 | 1.82% |
| 2025-03-28 | 9.16 | 9.33 | 0.18 | 1.97% | 9.07 | 9.38 | 248810 | 23002.96 | 2.74% |
| 2025-03-27 | 9.18 | 9.15 | -0.03 | -0.33% | 9.00 | 9.20 | 124072 | 11316.34 | 1.36% |
| 2025-03-26 | 9.15 | 9.18 | -0.04 | -0.43% | 9.10 | 9.26 | 141280 | 12987.68 | 1.55% |
| 2025-03-25 | 9.06 | 9.22 | 0.12 | 1.32% | 9.05 | 9.22 | 182431 | 16674.91 | 2.02% |
| 2025-03-24 | 9.23 | 9.10 | -0.13 | -1.41% | 8.95 | 9.27 | 191616 | 17410.41 | 2.12% |
| 2025-03-21 | 9.45 | 9.23 | -0.25 | -2.64% | 9.22 | 9.51 | 198922 | 18594.00 | 2.20% |
| 2025-03-20 | 9.46 | 9.48 | 0.02 | 0.21% | 9.41 | 9.53 | 151503 | 14363.54 | 1.68% |
| 2025-03-19 | 9.57 | 9.46 | -0.15 | -1.56% | 9.40 | 9.57 | 183836 | 17394.10 | 2.04% |
| 2025-03-18 | 9.57 | 9.61 | 0.05 | 0.52% | 9.52 | 9.64 | 190116 | 18219.29 | 2.11% |
| 2025-03-17 | 9.61 | 9.56 | -0.05 | -0.52% | 9.52 | 9.64 | 187392 | 17940.58 | 2.08% |
| 2025-03-14 | 9.66 | 9.61 | -0.01 | -0.10% | 9.51 | 9.73 | 241630 | 23177.75 | 2.71% |
| 2025-03-13 | 9.70 | 9.62 | -0.11 | -1.13% | 9.50 | 9.78 | 276608 | 26629.56 | 3.10% |
| 2025-03-12 | 9.85 | 9.73 | -0.20 | -2.01% | 9.72 | 9.96 | 403068 | 39461.00 | 4.52% |
| 2025-03-11 | 9.68 | 9.93 | 0.13 | 1.33% | 9.63 | 10.29 | 547513 | 54521.01 | 6.14% |
| 2025-03-10 | 9.65 | 9.80 | 0.10 | 1.03% | 9.55 | 9.80 | 324153 | 31331.74 | 3.64% |
| 2025-03-07 | 9.59 | 9.70 | 0.02 | 0.21% | 9.54 | 9.81 | 411990 | 39956.11 | 4.62% |
| 2025-03-06 | 9.53 | 9.68 | 0.14 | 1.47% | 9.49 | 9.82 | 516228 | 49728.38 | 5.79% |
| 2025-03-05 | 9.75 | 9.54 | -0.46 | -4.60% | 9.37 | 9.87 | 744527 | 70793.32 | 8.35% |
| 2025-03-04 | 9.75 | 10.00 | 0.31 | 3.20% | 9.44 | 10.50 | 1137597 | 112546.47 | 12.76% |
| 2025-03-03 | 8.85 | 9.69 | 0.88 | 9.99% | 8.84 | 9.69 | 688040 | 65039.39 | 7.72% |
| 2025-02-28 | 8.88 | 8.81 | -0.06 | -0.68% | 8.79 | 8.94 | 158689 | 14083.28 | 1.78% |
| 2025-02-27 | 8.94 | 8.87 | -0.03 | -0.34% | 8.77 | 8.94 | 141401 | 12520.23 | 1.59% |
| 2025-02-26 | 8.65 | 8.90 | 0.24 | 2.77% | 8.63 | 8.93 | 189729 | 16790.10 | 2.13% |
| 2025-02-25 | 8.62 | 8.66 | -0.03 | -0.35% | 8.60 | 8.75 | 86711 | 7535.70 | 0.97% |
| 2025-02-24 | 8.60 | 8.69 | 0.09 | 1.05% | 8.55 | 8.76 | 139918 | 12116.34 | 1.57% |
| 2025-02-21 | 8.60 | 8.60 | -0.01 | -0.12% | 8.56 | 8.66 | 137665 | 11846.12 | 1.54% |
| 2025-02-20 | 8.63 | 8.61 | -0.10 | -1.15% | 8.49 | 8.66 | 135588 | 11615.40 | 1.52% |
| 2025-02-19 | 8.61 | 8.71 | 0.09 | 1.04% | 8.59 | 8.72 | 98166 | 8501.44 | 1.10% |
上证大盘股票行情在线 K线走势图
