鼎智科技(873593)股票行情
鼎智科技(873593)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 |
|---|
| 2025-09-30 | 40.520 | 39.970 | -0.540 | -1.33% | 39.870 | 40.840 | 29779 | 11948.914 | 1.84% |
| 2025-09-29 | 39.920 | 40.510 | 0.860 | 2.17% | 39.360 | 40.740 | 31107 | 12526.229 | 1.92% |
| 2025-09-26 | 40.200 | 39.650 | -0.420 | -1.05% | 39.460 | 40.200 | 27013 | 10727.617 | 1.67% |
| 2025-09-25 | 40.670 | 40.070 | -0.680 | -1.67% | 40.060 | 40.960 | 37110 | 14983.472 | 2.30% |
| 2025-09-24 | 39.900 | 40.750 | 0.950 | 2.39% | 39.500 | 41.000 | 43576 | 17582.535 | 2.70% |
| 2025-09-23 | 41.400 | 39.800 | -1.260 | -3.07% | 39.390 | 41.400 | 52122 | 20915.951 | 3.23% |
| 2025-09-22 | 41.410 | 41.060 | -0.490 | -1.18% | 40.900 | 42.180 | 41936 | 17367.312 | 2.59% |
| 2025-09-19 | 42.700 | 41.550 | -1.650 | -3.82% | 41.550 | 42.700 | 68771 | 28840.957 | 4.26% |
| 2025-09-18 | 43.570 | 43.200 | -0.870 | -1.97% | 42.630 | 45.600 | 112015 | 49543.004 | 6.93% |
| 2025-09-17 | 44.350 | 44.070 | -0.780 | -1.74% | 43.950 | 46.350 | 118097 | 52959.324 | 7.31% |
| 2025-09-16 | 42.000 | 44.850 | 2.580 | 6.10% | 41.880 | 45.990 | 139572 | 61720.730 | 8.64% |
| 2025-09-15 | 42.390 | 42.270 | 1.180 | 2.87% | 41.710 | 43.980 | 79634 | 34108.984 | 4.93% |
| 2025-09-12 | 42.210 | 41.090 | -0.690 | -1.65% | 40.850 | 42.210 | 48343 | 20022.570 | 2.99% |
| 2025-09-11 | 40.810 | 41.780 | 0.980 | 2.40% | 40.150 | 41.860 | 46330 | 19119.748 | 2.87% |
| 2025-09-10 | 41.070 | 40.800 | -0.790 | -1.90% | 40.760 | 42.210 | 42124 | 17434.803 | 2.61% |
| 2025-09-09 | 42.990 | 41.590 | -1.520 | -3.53% | 41.400 | 42.990 | 56467 | 23715.311 | 3.49% |
| 2025-09-08 | 41.330 | 43.110 | 1.780 | 4.31% | 41.000 | 44.180 | 94408 | 40780.945 | 5.84% |
| 2025-09-05 | 40.320 | 41.330 | 1.400 | 3.51% | 39.510 | 41.400 | 46511 | 18996.322 | 2.88% |
| 2025-09-04 | 41.060 | 39.930 | -0.570 | -1.41% | 39.180 | 41.940 | 56734 | 23095.445 | 3.51% |
| 2025-09-03 | 42.700 | 40.500 | -2.450 | -5.70% | 40.500 | 43.670 | 72345 | 30281.408 | 4.48% |
| 2025-09-02 | 41.090 | 42.950 | 2.260 | 5.55% | 39.270 | 44.600 | 130469 | 54429.805 | 8.07% |
| 2025-09-01 | 41.300 | 40.690 | -1.130 | -2.70% | 40.500 | 42.080 | 57132 | 23369.625 | 3.54% |
| 2025-08-29 | 42.000 | 41.820 | -0.370 | -0.88% | 41.030 | 43.290 | 56117 | 23625.225 | 3.47% |
| 2025-08-28 | 41.850 | 42.190 | 0.410 | 0.98% | 40.170 | 42.220 | 73031 | 30106.643 | 4.52% |
| 2025-08-27 | 43.520 | 41.780 | -1.540 | -3.55% | 41.780 | 44.250 | 69680 | 30133.455 | 4.31% |
| 2025-08-26 | 44.500 | 43.320 | -1.230 | -2.76% | 43.150 | 44.660 | 60733 | 26448.375 | 3.76% |
| 2025-08-25 | 43.900 | 44.550 | 1.170 | 2.70% | 43.700 | 45.760 | 84650 | 37778.488 | 5.24% |
| 2025-08-22 | 43.100 | 43.380 | -0.080 | -0.18% | 42.810 | 44.170 | 59884 | 26052.605 | 3.71% |
| 2025-08-21 | 45.320 | 43.460 | -1.860 | -4.10% | 43.220 | 45.680 | 78137 | 34424.965 | 4.83% |
| 2025-08-20 | 46.000 | 45.320 | -0.980 | -2.12% | 43.780 | 47.240 | 117640 | 53353.230 | 7.28% |
| 2025-08-19 | 41.900 | 46.300 | 4.400 | 10.50% | 41.700 | 50.000 | 187814 | 84942.781 | 11.62% |
| 2025-08-18 | 40.500 | 41.900 | 2.010 | 5.04% | 39.910 | 43.880 | 129383 | 53703.527 | 8.01% |
| 2025-08-15 | 38.700 | 39.890 | 1.300 | 3.37% | 38.640 | 39.890 | 87238 | 34365.617 | 5.40% |
| 2025-08-14 | 38.950 | 38.590 | -0.400 | -1.03% | 37.510 | 39.090 | 67456 | 25887.412 | 4.17% |
| 2025-08-13 | 38.060 | 38.990 | 0.670 | 1.75% | 37.800 | 39.420 | 66226 | 25592.258 | 4.10% |
| 2025-08-12 | 38.250 | 38.320 | -0.410 | -1.06% | 38.250 | 39.190 | 43479 | 16725.867 | 2.69% |
| 2025-08-11 | 38.270 | 38.730 | 0.490 | 1.28% | 38.250 | 39.450 | 60453 | 23484.986 | 3.74% |
| 2025-08-08 | 39.490 | 38.240 | -1.030 | -2.62% | 38.220 | 39.720 | 58174 | 22497.775 | 3.60% |
| 2025-08-07 | 40.530 | 39.270 | -0.720 | -1.80% | 39.010 | 41.600 | 104387 | 41636.254 | 6.46% |
| 2025-08-06 | 36.700 | 39.990 | 3.270 | 8.91% | 36.500 | 39.990 | 150022 | 58219.008 | 9.28% |
| 2025-08-05 | 36.550 | 36.720 | 0.440 | 1.21% | 36.320 | 36.800 | 38585 | 14129.406 | 2.39% |
| 2025-08-04 | 35.300 | 36.280 | 0.900 | 2.54% | 35.100 | 36.300 | 30115 | 10785.499 | 1.86% |
| 2025-08-01 | 36.100 | 35.380 | -1.020 | -2.80% | 34.980 | 36.500 | 51854 | 18466.367 | 3.21% |
| 2025-07-31 | 36.770 | 36.400 | -0.490 | -1.33% | 36.300 | 37.250 | 45857 | 16899.305 | 2.84% |
| 2025-07-30 | 36.760 | 36.890 | 0.020 | 0.05% | 36.240 | 37.300 | 46607 | 17134.617 | 2.88% |
| 2025-07-29 | 36.800 | 36.870 | 0.080 | 0.22% | 36.060 | 37.310 | 39201 | 14379.945 | 2.43% |
| 2025-07-28 | 37.150 | 36.790 | -0.030 | -0.08% | 36.600 | 37.250 | 34339 | 12664.373 | 2.12% |
| 2025-07-25 | 36.380 | 36.820 | 0.510 | 1.40% | 36.190 | 36.960 | 34724 | 12692.726 | 2.15% |
| 2025-07-24 | 36.480 | 36.310 | 0.270 | 0.75% | 36.160 | 36.760 | 30076 | 10926.437 | 1.86% |
| 2025-07-23 | 36.730 | 36.040 | -0.850 | -2.30% | 36.000 | 36.730 | 42495 | 15384.128 | 2.63% |
| 2025-07-22 | 37.600 | 36.890 | -0.640 | -1.71% | 36.660 | 37.990 | 56492 | 20912.193 | 3.50% |
| 2025-07-21 | 36.990 | 37.530 | 1.100 | 3.02% | 36.780 | 38.200 | 82541 | 31100.457 | 5.11% |
| 2025-07-18 | 37.130 | 36.430 | -0.710 | -1.91% | 36.250 | 37.200 | 48091 | 17580.918 | 2.98% |
| 2025-07-17 | 37.370 | 37.140 | -0.020 | -0.05% | 36.700 | 37.880 | 65640 | 24424.863 | 4.06% |
| 2025-07-16 | 36.450 | 37.160 | 0.860 | 2.37% | 36.100 | 37.950 | 80724 | 30044.477 | 5.00% |
| 2025-07-15 | 36.980 | 36.300 | -0.580 | -1.57% | 35.800 | 37.050 | 53612 | 19456.324 | 3.32% |
| 2025-07-14 | 36.580 | 36.880 | 0.820 | 2.27% | 35.880 | 37.500 | 75286 | 27826.811 | 4.66% |
| 2025-07-11 | 34.850 | 36.060 | 1.140 | 3.26% | 34.560 | 36.990 | 64434 | 23014.377 | 3.99% |
| 2025-07-10 | 34.400 | 34.920 | -0.550 | -1.55% | 34.320 | 35.210 | 56454 | 19583.742 | 3.49% |
| 2025-07-09 | 37.150 | 35.470 | 0.320 | 0.91% | 35.410 | 38.480 | 94927 | 35258.344 | 5.87% |
| 2025-07-08 | 34.500 | 35.150 | 0.890 | 2.60% | 34.240 | 35.350 | 35761 | 12430.564 | 2.21% |
| 2025-07-07 | 34.600 | 34.260 | -0.260 | -0.75% | 34.180 | 34.870 | 21272 | 7304.432 | 1.32% |
| 2025-07-04 | 35.550 | 34.520 | -0.850 | -2.40% | 34.410 | 35.550 | 37860 | 13192.771 | 2.34% |
| 2025-07-03 | 36.030 | 35.370 | -0.240 | -0.67% | 35.330 | 36.070 | 26465 | 9430.524 | 1.64% |
| 2025-07-02 | 36.580 | 35.610 | -1.250 | -3.39% | 35.560 | 36.840 | 36926 | 13281.289 | 2.28% |
| 2025-07-01 | 36.520 | 36.860 | 0.090 | 0.24% | 36.150 | 37.380 | 40562 | 14935.205 | 2.51% |
| 2025-06-30 | 37.000 | 36.770 | -0.210 | -0.57% | 36.320 | 37.250 | 46600 | 17099.658 | 2.88% |
| 2025-06-27 | 36.880 | 36.980 | 0.460 | 1.26% | 36.250 | 37.590 | 42013 | 15478.125 | 2.60% |
| 2025-06-26 | 37.500 | 36.520 | -1.140 | -3.03% | 36.450 | 38.330 | 71806 | 26780.119 | 4.44% |
| 2025-06-25 | 37.000 | 37.660 | 0.640 | 1.73% | 36.400 | 37.730 | 88394 | 32786.039 | 5.47% |
| 2025-06-24 | 34.180 | 37.020 | 3.200 | 9.46% | 34.080 | 38.000 | 120563 | 44061.379 | 7.46% |
| 2025-06-23 | 33.570 | 33.820 | -0.270 | -0.79% | 32.900 | 33.950 | 42336 | 14118.621 | 2.62% |
| 2025-06-20 | 35.890 | 34.090 | -1.850 | -5.15% | 34.080 | 36.360 | 56615 | 19886.732 | 3.50% |
| 2025-06-19 | 34.500 | 35.940 | 1.440 | 4.17% | 34.280 | 37.560 | 100242 | 36264.273 | 6.20% |
| 2025-06-18 | 33.730 | 34.500 | 0.260 | 0.76% | 33.600 | 34.760 | 30447 | 10428.240 | 1.88% |
| 2025-06-17 | 34.030 | 34.240 | -0.220 | -0.64% | 34.020 | 34.980 | 31759 | 10978.720 | 1.97% |
| 2025-06-16 | 33.000 | 34.460 | 0.860 | 2.56% | 33.000 | 34.900 | 31118 | 10564.591 | 1.93% |
| 2025-06-13 | 34.900 | 33.600 | -1.480 | -4.22% | 33.600 | 35.190 | 40648 | 13886.724 | 2.52% |
| 2025-06-12 | 35.550 | 35.080 | -0.540 | -1.52% | 35.010 | 35.620 | 26585 | 9365.302 | 1.64% |
| 2025-06-11 | 35.190 | 35.620 | 0.080 | 0.23% | 35.190 | 35.980 | 30280 | 10786.896 | 1.87% |
深证大盘股票行情在线 K线走势图
鼎智科技(873593)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
