当前位置: 爱股网 > 股票行情 > 鼎胜新材(603876)股票行情

鼎胜新材(603876)股票行情

鼎胜新材(603876)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	21.60	21.36	-0.08	-0.37%	21.00	21.70	315260	67225.26	3.39%
2026-03-24	19.94	21.44	1.72	8.72%	19.28	21.60	461601	95036.58	4.97%
2026-03-23	19.79	19.72	-0.10	-0.50%	19.38	20.71	420644	84216.85	4.53%
2026-03-20	19.00	19.82	0.96	5.09%	18.60	20.75	459824	91850.76	4.95%
2026-03-19	19.65	18.86	-1.05	-5.27%	18.70	19.70	303603	57907.43	3.27%
2026-03-18	20.82	19.91	-1.04	-4.96%	19.62	21.03	357896	72005.27	3.85%
2026-03-17	21.50	20.95	-0.62	-2.87%	20.90	22.03	315121	67225.19	3.39%
2026-03-16	21.33	21.57	0.69	3.30%	21.15	22.30	449097	97457.75	4.83%
2026-03-13	21.34	20.88	-0.65	-3.02%	20.80	22.08	408072	87150.48	4.39%
2026-03-12	20.32	21.53	1.15	5.64%	20.26	21.90	452718	96948.66	4.87%
2026-03-11	19.90	20.38	0.47	2.36%	19.55	20.98	424679	86238.44	4.57%
2026-03-10	19.86	19.91	0.29	1.48%	19.70	20.34	239735	47932.01	2.58%
2026-03-09	18.45	19.62	0.78	4.14%	18.03	19.80	323969	61435.77	3.49%
2026-03-06	18.93	18.84	-0.08	-0.42%	18.46	19.30	191818	36296.11	2.06%
2026-03-05	19.03	18.92	0.22	1.18%	18.65	19.42	311010	59272.23	3.35%
2026-03-04	18.21	18.70	0.20	1.08%	18.15	19.49	295527	55732.43	3.18%
2026-03-03	19.80	18.50	-1.46	-7.31%	18.45	19.98	423840	80359.62	4.56%
2026-03-02	20.10	19.96	-0.45	-2.20%	19.72	20.68	357431	71860.98	3.85%
2026-02-27	20.33	20.41	-0.20	-0.97%	20.05	21.21	301952	61749.57	3.25%
2026-02-26	20.35	20.61	0.88	4.46%	20.16	21.50	477196	99686.37	5.14%
2026-02-25	19.70	19.73	0.18	0.92%	19.23	20.34	376329	74323.25	4.05%
2026-02-24	20.35	19.55	-0.37	-1.86%	19.44	20.50	372255	73615.80	4.01%
2026-02-13	19.44	19.92	0.22	1.12%	19.41	20.85	400816	80639.22	4.31%
2026-02-12	19.60	19.70	-0.47	-2.33%	19.20	20.20	509203	99888.86	5.48%
2026-02-11	18.70	20.17	1.37	7.29%	18.47	20.24	548709	106880.04	5.90%
2026-02-10	18.26	18.80	0.45	2.45%	18.04	18.91	413179	76749.77	4.45%
2026-02-09	18.30	18.35	0.58	3.26%	18.02	18.72	510189	93359.60	5.49%
2026-02-06	16.00	17.77	1.62	10.03%	15.72	17.77	401409	68798.09	4.32%
2026-02-05	16.81	16.15	-0.84	-4.94%	16.07	16.96	263985	43145.42	2.84%
2026-02-04	16.97	16.99	0.05	0.30%	16.57	17.16	283428	47759.21	3.05%
2026-02-03	16.90	16.94	0.22	1.32%	16.72	17.17	333275	56382.45	3.59%
2026-02-02	16.59	16.72	-0.37	-2.17%	16.56	17.60	480309	82524.27	5.17%
2026-01-30	17.23	17.09	-0.14	-0.81%	16.50	17.73	860070	147107.64	9.26%
2026-01-29	16.80	17.23	1.57	10.03%	16.80	17.23	235966	40378.98	2.54%
2026-01-28	15.52	15.66	0.04	0.26%	15.20	15.91	267738	41603.54	2.88%
2026-01-27	16.04	15.62	-0.58	-3.58%	15.31	16.40	375178	58588.06	4.04%
2026-01-26	17.00	16.20	-0.58	-3.46%	16.14	17.29	315385	52046.63	3.39%
2026-01-23	16.43	16.78	0.56	3.45%	16.33	16.97	298768	49776.16	3.22%
2026-01-22	16.16	16.22	0.05	0.31%	16.00	16.66	219451	35884.27	2.36%
2026-01-21	15.81	16.17	0.36	2.28%	15.63	16.33	233368	37547.82	2.51%
2026-01-20	16.25	15.81	-0.37	-2.29%	15.37	16.42	285556	44941.44	3.07%
2026-01-19	16.21	16.18	-0.03	-0.19%	15.90	16.49	208730	33937.64	2.25%
2026-01-16	16.20	16.21	0.19	1.19%	16.18	16.75	281188	46135.97	3.03%
2026-01-15	15.50	16.02	0.43	2.76%	15.40	16.42	297956	47757.60	3.21%
2026-01-14	16.03	15.59	-0.53	-3.29%	15.36	16.29	453208	71740.48	4.88%
2026-01-13	16.41	16.12	-0.40	-2.42%	16.06	17.12	459037	75769.93	4.94%
2026-01-12	16.15	16.52	0.46	2.86%	16.00	16.68	483903	78937.70	5.21%
2026-01-09	16.12	16.06	-0.22	-1.35%	15.74	16.21	434283	69394.04	4.67%
2026-01-08	15.55	16.28	0.63	4.03%	15.50	16.36	474794	76137.66	5.11%
2026-01-07	15.95	15.65	-0.40	-2.49%	15.55	16.06	393541	62116.06	4.23%
2026-01-06	15.07	16.05	1.01	6.72%	14.97	16.50	603703	94487.76	6.50%
2026-01-05	15.00	15.04	0.03	0.20%	14.56	15.11	411654	61199.49	4.43%
2025-12-31	14.78	15.01	0.14	0.94%	14.70	15.75	509878	77480.61	5.49%
2025-12-30	15.65	14.87	-0.89	-5.65%	14.72	15.65	642944	95701.54	6.92%
2025-12-29	15.00	15.76	1.43	9.98%	14.80	15.76	662991	102489.63	7.13%
2025-12-26	13.79	14.33	0.62	4.52%	13.70	14.37	442660	62525.09	4.76%
2025-12-25	13.66	13.71	-0.06	-0.44%	13.38	13.82	263757	35902.22	2.84%
2025-12-24	13.99	13.77	-0.26	-1.85%	13.62	14.15	382138	52880.64	4.11%
2025-12-23	12.99	14.03	0.94	7.18%	12.97	14.19	501610	69295.55	5.40%
2025-12-22	12.74	13.09	0.35	2.75%	12.74	13.29	271190	35408.95	2.92%
2025-12-19	12.55	12.74	0.36	2.91%	12.31	12.85	198119	24906.35	2.13%
2025-12-18	12.45	12.38	-0.19	-1.51%	12.36	12.74	139028	17437.20	1.50%
2025-12-17	12.15	12.57	0.48	3.97%	12.15	12.63	185730	22981.92	2.00%
2025-12-16	12.44	12.09	-0.39	-3.13%	11.96	12.46	206569	25082.80	2.22%
2025-12-15	12.59	12.48	-0.24	-1.89%	12.45	12.77	146553	18420.22	1.58%
2025-12-12	12.97	12.72	-0.18	-1.40%	12.47	13.07	225500	28635.29	2.43%
2025-12-11	13.27	12.90	-0.24	-1.83%	12.89	13.29	179149	23375.12	1.93%
2025-12-10	13.32	13.14	-0.18	-1.35%	13.00	13.40	158758	20850.51	1.71%
2025-12-09	13.57	13.32	-0.38	-2.77%	13.23	13.65	186511	25043.20	2.01%
2025-12-08	13.16	13.70	0.56	4.26%	12.94	13.82	313798	42117.25	3.38%
2025-12-05	13.33	13.14	0.05	0.38%	12.86	13.33	175375	22974.17	1.89%
2025-12-04	13.43	13.09	-0.33	-2.46%	13.01	13.51	226725	29833.97	2.44%
2025-12-03	13.70	13.42	-0.15	-1.11%	13.35	13.72	284021	38325.26	3.06%
2025-12-02	13.67	13.57	-0.11	-0.80%	13.47	13.96	263459	35956.84	2.84%
2025-12-01	13.80	13.68	0.10	0.74%	13.55	14.07	354667	48848.14	3.82%
2025-11-28	13.34	13.58	0.28	2.11%	13.20	13.78	336821	45859.76	3.62%
2025-11-27	13.20	13.30	0.04	0.30%	13.14	13.79	361445	48606.56	3.89%
2025-11-26	13.99	13.26	-0.34	-2.50%	13.25	14.41	478551	65532.49	5.15%
2025-11-25	13.00	13.60	0.66	5.10%	12.88	13.95	592856	79556.56	6.38%
2025-11-24	12.94	12.94	0.29	2.29%	12.80	13.18	390014	50694.43	4.20%

上证大盘股票行情在线 K线走势图

鼎胜新材(603876)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24