当前位置: 爱股网 > 股票行情 > 鼎阳科技(688112)股票行情

鼎阳科技(688112)股票行情

鼎阳科技(688112)

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

鼎阳科技(688112)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
2026-03-26	38.31	38.11	-0.68	-1.75%	37.80	39.24	13575	5206.86	0.85%	0.00
2026-03-25	38.51	38.79	1.13	3.00%	38.12	40.00	19412	7584.86	1.22%	0.00
2026-03-24	37.60	37.66	1.66	4.61%	36.13	37.70	16596	6105.58	1.04%	0.00
2026-03-23	38.45	36.00	-2.82	-7.26%	35.77	38.50	20741	7696.06	1.30%	0.00
2026-03-20	40.00	38.82	-1.01	-2.54%	38.82	40.38	9297	3687.66	0.58%	0.00
2026-03-19	41.00	39.83	-1.87	-4.48%	39.64	41.02	13769	5539.86	0.86%	0.00
2026-03-18	41.07	41.70	0.88	2.16%	40.84	41.83	8582	3541.60	0.54%	0.00
2026-03-17	43.50	40.82	-2.37	-5.49%	40.78	43.71	13594	5674.40	0.85%	0.00
2026-03-16	42.79	43.19	0.46	1.08%	41.75	43.50	14321	6092.98	0.90%	0.00
2026-03-13	43.40	42.73	-1.27	-2.89%	42.73	44.00	9963	4316.92	0.62%	0.00
2026-03-12	45.07	44.00	-1.12	-2.48%	43.29	46.10	17075	7590.31	1.07%	0.00
2026-03-11	45.14	45.12	-0.02	-0.04%	44.85	47.21	22850	10516.52	1.43%	0.00
2026-03-10	44.94	45.14	0.80	1.80%	44.60	45.78	13749	6209.46	0.86%	0.00
2026-03-09	44.00	44.34	-0.54	-1.20%	42.00	44.77	22270	9636.64	1.40%	0.00
2026-03-06	42.62	44.88	1.98	4.62%	42.52	45.31	23593	10485.67	1.48%	0.00
2026-03-05	41.96	42.90	2.13	5.22%	41.50	44.87	28072	12171.83	1.76%	0.00
2026-03-04	41.49	40.77	-0.76	-1.83%	40.44	42.11	17350	7145.27	1.09%	0.00
2026-03-03	44.58	41.53	-3.09	-6.93%	41.31	45.02	23570	10082.32	1.48%	0.00
2026-03-02	45.55	44.62	-1.77	-3.82%	44.41	46.39	23225	10476.59	1.46%	0.00
2026-02-27	46.07	46.39	-0.27	-0.58%	45.90	47.48	22317	10347.96	1.40%	0.00
2026-02-26	44.01	46.66	2.28	5.14%	43.27	47.05	38044	17287.24	2.38%	0.00
2026-02-25	44.88	44.38	0.38	0.86%	43.91	45.85	31295	13976.49	1.96%	0.00
2026-02-24	43.45	44.00	1.00	2.33%	41.78	44.10	27404	11762.67	1.72%	0.00
2026-02-13	41.94	43.00	0.65	1.53%	41.94	43.79	23044	9945.35	1.44%	0.00
2026-02-12	41.53	42.35	0.80	1.93%	41.17	42.50	15083	6344.47	0.95%	0.00
2026-02-11	40.55	41.55	0.64	1.56%	40.50	42.09	18741	7752.20	1.17%	0.00
2026-02-10	40.98	40.91	0.01	0.02%	40.26	41.90	15841	6508.39	0.99%	0.00
2026-02-09	38.82	40.90	2.41	6.26%	38.73	41.44	26380	10625.67	1.65%	0.00
2026-02-06	38.88	38.49	-0.36	-0.93%	38.22	38.92	6365	2460.48	0.40%	0.00
2026-02-05	39.00	38.85	-0.40	-1.02%	38.36	39.24	8280	3208.12	0.52%	0.00
2026-02-04	39.40	39.25	-0.22	-0.56%	38.86	40.20	10749	4235.81	0.67%	0.00
2026-02-03	39.22	39.47	0.28	0.71%	39.18	39.96	9943	3927.93	0.62%	0.00
2026-02-02	39.58	39.19	-0.86	-2.15%	39.17	40.36	10044	3990.21	0.63%	0.00
2026-01-30	39.15	40.05	0.71	1.80%	38.72	40.25	13930	5514.28	0.87%	0.00
2026-01-29	40.27	39.34	-1.35	-3.32%	39.24	41.20	16142	6477.49	1.01%	0.00
2026-01-28	41.33	40.69	-0.61	-1.48%	40.21	41.62	12383	5049.13	0.78%	0.00
2026-01-27	40.93	41.30	0.37	0.90%	39.58	41.49	16511	6714.64	1.03%	0.00
2026-01-26	41.84	40.93	-0.91	-2.17%	40.60	42.00	17522	7216.58	1.10%	0.00
2026-01-23	41.09	41.84	0.75	1.83%	40.90	41.84	12218	5065.14	0.77%	0.00
2026-01-22	41.37	41.09	-0.41	-0.99%	40.90	41.80	13863	5701.19	0.87%	0.00
2026-01-21	40.57	41.50	0.90	2.22%	40.34	41.50	14538	5980.25	0.91%	2.00
2026-01-20	41.01	40.60	-0.30	-0.73%	40.20	41.22	12895	5249.14	0.81%	0.00
2026-01-19	41.51	40.90	-0.53	-1.28%	40.73	41.93	18803	7723.32	1.18%	0.00
2026-01-16	40.31	41.43	1.23	3.06%	39.93	41.60	24428	9994.78	1.53%	0.00
2026-01-15	39.16	40.20	1.05	2.68%	39.00	40.52	22245	8871.08	1.39%	0.00
2026-01-14	38.97	39.15	0.18	0.46%	38.85	39.96	19650	7751.28	1.23%	0.00
2026-01-13	39.71	38.97	-0.52	-1.32%	38.83	39.78	16800	6588.21	1.05%	0.00
2026-01-12	39.42	39.49	0.57	1.46%	38.81	39.66	19348	7602.04	1.21%	0.00
2026-01-09	39.00	38.92	-0.11	-0.28%	38.59	39.27	15439	6012.12	0.97%	0.00
2026-01-08	38.66	39.03	0.36	0.93%	38.41	39.09	11572	4505.94	0.73%	0.00
2026-01-07	38.49	38.67	0.18	0.47%	38.30	39.16	12680	4908.09	0.79%	0.00
2026-01-06	38.75	38.49	0.16	0.42%	38.09	38.95	10877	4183.54	0.68%	0.00
2026-01-05	37.33	38.33	0.88	2.35%	37.33	38.59	14154	5398.15	0.89%	0.00
2025-12-31	37.35	37.45	0.03	0.08%	37.27	37.67	7373	2760.82	0.46%	0.00
2025-12-30	37.21	37.42	-0.21	-0.56%	37.21	37.80	5917	2215.50	0.37%	0.00
2025-12-29	37.85	37.63	0.05	0.13%	37.32	37.85	7697	2891.43	0.48%	0.00
2025-12-26	37.89	37.58	-0.32	-0.84%	37.37	38.00	11776	4431.10	0.74%	0.00
2025-12-25	37.78	37.90	0.11	0.29%	37.48	37.94	9442	3560.76	0.59%	0.00
2025-12-24	37.48	37.79	0.42	1.12%	37.07	37.85	11849	4451.18	0.74%	0.00
2025-12-23	36.83	37.37	0.79	2.16%	36.50	38.28	26328	9914.52	1.65%	0.00
2025-12-22	36.31	36.58	0.28	0.77%	35.93	36.67	6560	2396.95	0.41%	0.00
2025-12-19	36.36	36.30	0.08	0.22%	36.21	36.89	6365	2315.04	0.40%	0.00
2025-12-18	35.64	36.22	0.32	0.89%	35.64	36.59	5226	1897.70	0.33%	0.00
2025-12-17	35.37	35.90	0.47	1.33%	35.06	36.04	6749	2395.17	0.42%	0.00
2025-12-16	36.13	35.43	-0.70	-1.94%	35.18	36.35	7428	2638.58	0.47%	0.00
2025-12-15	36.33	36.13	-0.41	-1.12%	36.04	36.58	6499	2356.60	0.41%	0.00
2025-12-12	36.24	36.54	0.17	0.47%	35.80	36.69	8351	3035.11	0.52%	0.00
2025-12-11	36.19	36.37	0.33	0.92%	36.10	37.00	11540	4218.92	0.72%	0.00
2025-12-10	35.73	36.04	0.31	0.87%	35.45	36.20	5098	1828.87	0.32%	0.00
2025-12-09	36.11	35.73	-0.39	-1.08%	35.71	36.44	4686	1687.99	0.29%	0.00
2025-12-08	35.31	36.12	0.78	2.21%	35.31	36.14	7349	2639.08	0.46%	0.00
2025-12-05	35.35	35.34	0.29	0.83%	34.77	35.36	3963	1391.17	0.25%	0.00
2025-12-04	35.29	35.05	-0.12	-0.34%	34.65	35.39	4657	1632.65	0.29%	0.00
2025-12-03	35.55	35.17	-0.41	-1.15%	35.10	35.85	4128	1459.80	0.26%	0.00
2025-12-02	35.65	35.58	-0.32	-0.89%	35.42	35.88	4341	1544.65	0.27%	0.00
2025-12-01	35.61	35.90	0.28	0.79%	35.32	36.08	7414	2646.78	0.46%	0.00
2025-11-28	35.17	35.62	0.33	0.94%	35.17	35.75	5328	1893.44	0.33%	0.00
2025-11-27	35.25	35.29	-0.01	-0.03%	35.00	35.83	8528	3020.64	0.53%	0.00
2025-11-26	35.85	35.30	-0.44	-1.23%	35.19	35.86	7463	2646.14	0.47%	10.00
2025-11-25	35.20	35.74	0.54	1.53%	35.19	36.14	6556	2347.42	0.41%	0.00

上证大盘股票行情在线 K线走势图

鼎阳科技(688112)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58