鼎泰高科

301377
🏛️ 中国 →
71.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 80.52 80.52 78.61 79.14 546.8K
09:35 79.15 79.51 78.55 78.67 347.8K
09:40 78.70 79.11 78.26 78.38 395.9K
09:45 78.30 78.44 76.88 77.30 710.0K
09:50 77.23 78.64 77.23 78.43 260.4K
09:55 78.63 79.12 78.24 78.81 214.9K
10:00 78.81 79.59 78.60 79.11 224.2K
10:05 79.11 79.22 78.58 78.66 83.2K
10:10 78.55 79.68 78.50 79.54 110.5K
10:15 79.45 79.61 78.68 78.78 97.6K
10:20 78.85 79.34 78.73 79.11 63.3K
10:25 79.12 79.58 79.10 79.29 97.0K
10:30 79.30 80.00 79.11 79.99 205.2K
10:35 79.99 80.10 79.44 79.73 84.2K
10:40 79.77 79.77 79.37 79.61 64.7K
10:45 79.60 80.00 79.33 79.65 143.9K
10:50 79.65 79.90 79.46 79.46 52.1K
10:55 79.44 79.66 79.19 79.27 43.0K
11:00 79.20 79.43 79.18 79.37 39.6K
11:05 79.32 79.49 79.19 79.38 46.4K
11:10 79.36 79.44 79.08 79.15 62.9K
11:15 79.09 79.28 78.82 79.07 161.3K
11:20 79.07 79.09 78.94 78.97 25.4K
11:25 78.98 79.20 78.93 79.05 78.3K
11:30 79.05 79.05 79.05 79.05 0.1K
13:00 79.10 79.11 78.67 78.89 78.6K
13:05 78.83 79.01 78.83 78.96 56.0K
13:10 78.90 78.90 78.39 78.45 76.7K
13:15 78.45 78.67 78.43 78.64 38.0K
13:20 78.64 78.78 78.53 78.54 54.6K
13:25 78.54 78.54 78.20 78.30 75.2K
13:30 78.29 78.35 77.83 78.02 109.3K
13:35 78.10 78.45 78.10 78.45 90.1K
13:40 78.49 78.65 78.30 78.65 112.3K
13:45 78.51 78.60 78.32 78.34 94.2K
13:50 78.33 78.57 78.32 78.44 40.3K
13:55 78.56 78.67 78.45 78.66 105.3K
14:00 78.53 78.88 78.32 78.88 132.0K
14:05 78.99 79.28 78.88 79.13 101.8K
14:10 79.12 79.12 78.84 78.94 51.4K
14:15 78.94 78.96 78.77 78.96 37.3K
14:20 78.82 78.97 78.81 78.88 30.6K
14:25 78.85 79.07 78.75 79.00 57.6K
14:30 79.05 79.13 78.92 79.01 67.9K
14:35 79.01 79.06 78.93 78.99 30.2K
14:40 78.99 79.06 78.91 78.96 85.0K
14:45 79.00 79.01 78.78 78.84 212.8K
14:50 78.84 78.84 78.60 78.70 109.0K
14:55 78.70 78.70 78.51 78.52 71.9K
15:40 78.50 78.50 78.50 78.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 78.00 79.05 71.50 71.77 9.3M
2025-09-25 80.49 80.88 76.80 78.50 6.2M
2025-09-24 79.71 81.50 76.85 80.60 5.5M
2025-09-23 87.01 88.85 78.05 80.80 9.4M
2025-09-22 82.63 83.52 79.80 83.27 6.9M
2025-09-19 84.55 85.43 82.03 82.55 4.1M
2025-09-18 84.94 86.48 82.00 83.43 8.0M
2025-09-17 86.01 86.90 83.09 85.38 6.7M
2025-09-16 87.84 91.00 84.54 86.48 9.6M
2025-09-15 87.73 89.38 85.75 87.43 8.9M
2025-09-12 87.28 93.00 82.26 89.56 13.3M
2025-09-11 71.65 85.45 71.65 85.45 12.0M
2025-09-10 67.98 72.98 67.36 71.21 8.2M
2025-09-09 67.90 68.26 65.33 66.04 5.1M
2025-09-08 70.56 70.60 67.00 68.28 5.1M
2025-09-05 64.80 72.65 64.44 70.55 9.8M
2025-09-04 74.53 75.99 63.21 64.37 10.6M
2025-09-03 73.51 75.88 71.68 74.33 5.7M
2025-09-02 78.39 79.58 71.16 72.99 10.2M
2025-09-01 74.22 80.00 72.00 78.00 8.7M
2025-08-29 76.00 76.39 73.38 75.40 6.8M
2025-08-28 71.71 77.98 69.96 77.08 10.7M
2025-08-27 74.58 75.82 70.69 70.94 9.3M
2025-08-26 73.02 77.09 72.07 75.31 9.0M
2025-08-25 70.30 75.68 70.00 73.30 14.5M
2025-08-22 57.16 68.06 56.99 68.06 13.0M
2025-08-21 60.88 61.00 56.36 56.72 8.1M
2025-08-20 59.52 59.85 57.70 59.29 6.1M
2025-08-19 61.18 63.11 59.99 60.33 6.3M
2025-08-18 63.85 63.90 59.65 63.30 8.1M
2025-08-15 58.72 63.35 58.47 62.72 6.5M
2025-08-14 58.40 60.72 57.87 58.95 7.4M
2025-08-13 55.87 60.52 54.86 59.66 10.0M
2025-08-12 55.31 56.66 53.71 55.71 6.5M
2025-08-11 53.43 56.50 52.20 55.35 9.1M
2025-08-08 51.21 53.96 51.21 52.53 5.9M
2025-08-07 51.54 52.25 49.85 51.74 6.4M
2025-08-06 51.49 53.13 51.31 51.99 5.1M
2025-08-05 52.18 52.90 50.47 51.92 6.4M
2025-08-04 50.87 52.37 50.61 51.87 5.2M
2025-08-01 52.03 53.31 51.33 51.60 7.6M
2025-07-31 54.54 57.50 51.81 52.71 13.1M
2025-07-30 54.52 55.55 52.83 53.45 8.2M
2025-07-29 55.63 56.10 53.39 55.00 10.9M
2025-07-28 48.84 57.74 48.47 55.00 13.2M
2025-07-25 46.60 50.07 46.34 48.84 8.5M
2025-07-24 47.70 49.55 45.92 46.70 9.9M
2025-07-23 44.53 48.50 43.66 47.66 13.1M
2025-07-22 45.00 46.99 44.21 45.40 10.6M
2025-07-21 44.52 45.60 43.10 45.00 11.4M
2025-07-18 44.32 47.47 43.44 44.98 15.1M
2025-07-17 40.00 44.48 39.56 43.88 15.6M
2025-07-16 40.83 41.69 39.86 40.12 9.2M
2025-07-15 36.50 41.90 36.18 40.87 16.3M
2025-07-14 34.40 37.10 34.28 36.62 8.8M
2025-07-11 34.57 34.77 33.76 34.47 5.7M
2025-07-10 36.00 37.45 34.30 34.77 9.2M
2025-07-09 36.41 36.56 35.41 35.90 5.8M
2025-07-08 34.68 36.46 34.56 36.11 7.8M
2025-07-07 34.00 36.30 34.00 34.80 7.3M
2025-07-04 35.61 37.98 34.66 34.80 14.5M
2025-07-03 34.13 35.55 34.13 35.26 6.0M
2025-07-02 35.75 35.94 34.02 34.24 6.4M
2025-07-01 35.90 35.90 35.16 35.75 6.3M
2025-06-30 34.11 36.80 33.21 35.96 12.6M
2025-06-27 32.50 34.42 31.82 33.51 9.5M
2025-06-26 33.83 34.69 32.46 32.48 9.0M
2025-06-25 32.45 33.20 31.88 32.65 8.2M
2025-06-24 31.00 32.84 30.99 32.77 9.7M
2025-06-23 30.31 31.22 30.09 30.50 5.9M
2025-06-20 30.57 31.33 30.28 30.90 5.9M
2025-06-19 31.46 32.90 30.73 30.95 11.0M
2025-06-18 29.85 31.69 29.71 31.44 8.6M
2025-06-17 30.61 30.61 29.82 29.95 4.1M
2025-06-16 28.56 31.31 28.56 30.44 8.3M
2025-06-13 29.09 29.36 28.60 28.83 3.6M
2025-06-12 29.10 29.75 28.84 29.10 3.9M
2025-06-11 29.00 29.80 28.80 29.10 3.6M
2025-06-10 29.57 29.78 28.70 29.00 5.4M
2025-06-09 29.40 30.36 29.01 29.66 6.7M
2025-06-06 30.44 30.65 28.50 28.97 9.9M
2025-06-05 29.68 31.72 28.43 30.82 13.5M
2025-06-04 26.14 28.45 26.07 27.58 6.6M
2025-06-03 26.11 26.79 26.08 26.32 2.1M
2025-05-30 27.05 27.21 26.21 26.33 3.2M
2025-05-29 27.05 27.68 26.94 27.26 3.2M
2025-05-28 27.13 27.88 26.88 27.18 4.5M
2025-05-27 28.49 29.00 27.00 27.07 7.3M
2025-05-26 27.17 27.55 27.13 27.30 1.9M
2025-05-23 27.33 28.18 27.13 27.25 3.4M
2025-05-22 27.88 28.19 27.29 27.32 3.1M
2025-05-21 28.78 28.78 27.74 28.03 3.9M
2025-05-20 28.69 29.99 28.64 29.03 7.5M
2025-05-19 27.71 28.79 27.54 28.68 5.7M
2025-05-16 27.19 28.14 27.15 27.78 2.8M
2025-05-15 27.76 28.18 27.30 27.33 2.5M
2025-05-14 27.91 28.85 27.69 27.80 4.9M
2025-05-13 28.11 28.51 27.80 27.85 3.4M
2025-05-12 27.78 28.17 27.61 27.86 3.2M
2025-05-09 28.04 28.12 27.28 27.54 4.4M
2025-05-08 28.07 28.60 27.73 28.12 4.5M
2025-05-07 28.97 29.43 27.77 28.12 8.2M
2025-05-06 26.92 28.75 26.54 28.43 8.3M
2025-04-30 26.33 26.76 26.00 26.53 2.9M
2025-04-29 25.88 26.37 25.61 26.12 2.1M
2025-04-28 26.01 26.21 25.71 25.93 2.1M
2025-04-25 25.98 26.57 25.98 26.18 2.7M
2025-04-24 27.11 27.75 26.03 26.10 5.6M
2025-04-23 26.82 27.72 26.13 27.13 9.5M
2025-04-22 25.88 26.45 25.71 26.19 4.3M
2025-04-21 24.09 25.96 23.87 25.92 4.9M
2025-04-18 24.00 24.49 23.93 24.13 2.3M
2025-04-17 23.59 24.63 23.59 24.00 3.3M
2025-04-16 24.38 24.53 23.63 23.86 2.8M
2025-04-15 24.19 24.50 23.88 24.45 3.5M
2025-04-14 24.35 24.67 23.99 24.19 4.6M
2025-04-11 23.09 23.92 22.93 23.69 5.0M
2025-04-10 23.42 24.53 23.01 23.31 7.1M
2025-04-09 20.70 22.20 19.44 21.90 7.1M
2025-04-08 22.00 22.50 20.70 21.60 7.3M
2025-04-07 25.00 25.86 21.94 21.94 6.9M
2025-04-03 28.00 28.35 27.00 27.43 4.6M
2025-04-02 27.10 28.86 27.00 28.15 5.4M
2025-04-01 28.00 28.42 27.11 27.17 3.5M
2025-03-31 27.47 28.14 26.72 28.01 4.4M
2025-03-28 28.74 28.99 27.72 27.74 4.6M
2025-03-27 28.87 29.45 28.18 28.63 4.9M
2025-03-26 28.61 29.80 28.61 29.05 5.0M
2025-03-25 30.14 30.84 28.77 28.88 8.1M
2025-03-24 30.17 30.57 29.09 30.50 10.0M
2025-03-21 31.00 31.76 29.89 29.90 10.1M
2025-03-20 33.65 33.98 31.66 31.75 13.6M
2025-03-19 33.59 34.97 33.40 33.74 20.2M
2025-03-18 30.20 35.40 30.20 33.98 26.1M
2025-03-17 28.45 29.62 27.81 29.50 10.2M
2025-03-14 28.60 29.36 27.63 28.55 8.9M
2025-03-13 29.74 30.48 28.58 28.74 10.9M
2025-03-12 27.45 31.74 27.12 30.12 17.5M
2025-03-11 28.00 28.24 26.01 27.55 11.5M
2025-03-10 26.28 27.87 26.14 27.26 8.0M
2025-03-07 26.05 26.60 25.86 26.28 4.0M
2025-03-06 26.27 26.48 26.05 26.10 5.3M
2025-03-05 25.14 26.80 24.81 26.27 7.4M
2025-03-04 25.00 25.67 24.98 25.22 4.4M
2025-03-03 26.75 26.80 25.20 25.41 7.5M
2025-02-28 27.39 27.87 26.42 26.56 8.5M
2025-02-27 27.52 27.93 26.23 26.91 8.9M
2025-02-26 27.57 28.61 26.79 27.48 13.6M
2025-02-25 25.63 28.30 25.55 27.69 14.9M
2025-02-24 25.68 27.49 25.35 26.39 13.8M
2025-02-21 24.12 26.70 23.97 25.94 17.3M
2025-02-20 23.65 24.13 23.40 24.06 6.7M
2025-02-19 22.92 23.73 22.92 23.72 6.7M
2025-02-18 23.87 24.15 23.03 23.14 7.8M
2025-02-17 23.30 24.09 22.92 24.09 9.6M
2025-02-14 23.27 23.44 22.78 23.21 6.8M
2025-02-13 23.16 23.70 22.97 23.50 10.8M
2025-02-12 22.73 23.48 22.45 23.46 10.0M
2025-02-11 22.88 22.88 22.33 22.73 4.8M
2025-02-10 22.74 22.88 22.42 22.88 5.5M
2025-02-07 22.67 23.05 22.42 22.82 7.8M
2025-02-06 21.65 22.67 21.53 22.67 6.8M
2025-02-05 22.11 22.18 21.50 21.82 5.6M
2025-01-27 22.76 22.80 21.90 21.96 6.3M
2025-01-24 22.71 23.09 22.53 22.90 7.4M
2025-01-23 23.30 23.66 22.76 22.99 12.0M
2025-01-22 22.36 23.77 21.99 23.09 14.1M
2025-01-21 22.35 22.50 21.98 22.35 7.7M
2025-01-20 21.63 22.55 21.51 22.30 11.6M
2025-01-17 21.15 21.88 20.91 21.63 8.3M
2025-01-16 22.18 22.41 21.25 21.47 9.0M
2025-01-15 22.47 22.70 21.84 22.10 8.6M
2025-01-14 21.44 22.76 20.91 22.71 13.0M
2025-01-13 21.58 22.48 21.10 21.32 13.7M
2025-01-10 25.76 25.98 22.56 22.56 24.1M
2025-01-09 19.96 24.30 19.96 24.30 10.3M
2025-01-08 20.62 20.81 19.40 20.25 4.8M
2025-01-07 19.42 21.40 19.40 20.92 5.4M
2025-01-06 19.57 19.75 18.71 19.40 2.9M
2025-01-03 20.35 20.64 19.46 19.57 3.6M
2025-01-02 21.15 21.34 20.00 20.35 3.7M