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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.75 24.38 22.68 23.65 7.7M
2023-12-28 22.20 23.47 22.15 23.00 6.5M
2023-12-27 21.64 22.47 21.50 22.43 6.3M
2023-12-26 22.09 23.36 21.54 21.80 9.3M
2023-12-25 21.54 22.63 21.54 22.36 4.9M
2023-12-22 21.58 22.92 21.21 21.75 7.5M
2023-12-21 20.94 21.79 20.94 21.58 5.3M
2023-12-20 20.40 21.39 20.37 20.95 4.8M
2023-12-19 20.15 20.55 19.81 20.43 2.2M
2023-12-18 20.15 20.33 19.93 19.96 1.6M
2023-12-15 20.31 20.53 20.02 20.20 1.8M
2023-12-14 20.77 21.15 20.19 20.31 3.3M
2023-12-13 20.89 21.18 20.70 20.79 2.3M
2023-12-12 21.12 21.16 20.62 20.94 2.0M
2023-12-11 20.19 21.15 20.10 21.08 3.3M
2023-12-08 20.67 20.97 20.32 20.32 2.0M
2023-12-07 20.72 21.05 20.37 20.72 1.9M
2023-12-06 20.63 21.06 20.20 20.88 2.8M
2023-12-05 20.78 20.84 20.25 20.50 3.5M
2023-12-04 20.52 21.39 20.52 20.95 5.0M
2023-12-01 20.41 20.57 20.08 20.49 2.1M
2023-11-30 20.47 20.61 20.00 20.45 2.4M
2023-11-29 20.65 20.78 20.42 20.55 1.7M
2023-11-28 20.32 20.68 20.04 20.56 2.0M
2023-11-27 20.40 20.65 20.14 20.20 2.3M
2023-11-24 21.18 21.18 20.39 20.45 3.1M
2023-11-23 21.17 21.57 21.00 21.25 2.9M
2023-11-22 22.40 22.40 21.30 21.35 2.5M
2023-11-21 22.52 22.79 22.12 22.23 1.9M
2023-11-20 22.30 22.78 22.07 22.69 2.2M
2023-11-17 22.19 22.49 22.02 22.30 2.4M
2023-11-16 23.05 23.25 22.34 22.39 2.4M
2023-11-15 23.32 23.98 22.84 23.17 4.2M
2023-11-14 22.30 22.83 22.21 22.80 2.2M
2023-11-13 21.78 22.66 21.78 22.44 2.5M
2023-11-10 22.07 22.37 21.70 21.93 1.5M
2023-11-09 22.50 22.80 22.13 22.25 2.3M
2023-11-08 22.58 22.98 22.38 22.59 2.8M
2023-11-07 22.80 23.70 22.49 22.71 5.3M
2023-11-06 21.29 23.30 21.29 22.80 9.1M
2023-11-03 21.07 21.50 20.76 21.13 2.8M
2023-11-02 21.56 21.96 20.63 20.86 3.0M
2023-11-01 21.50 21.64 21.11 21.50 2.9M
2023-10-31 20.89 21.85 20.89 21.60 6.1M
2023-10-30 20.46 21.06 20.23 20.87 3.9M
2023-10-27 18.71 20.98 18.71 20.46 6.3M
2023-10-26 18.50 19.00 18.20 18.70 1.4M
2023-10-25 18.72 18.90 18.41 18.62 1.4M
2023-10-24 17.72 18.54 17.70 18.39 1.8M
2023-10-23 18.77 18.77 17.52 17.70 2.1M
2023-10-20 19.40 19.55 18.71 18.75 2.0M
2023-10-19 19.30 19.80 19.24 19.46 2.0M
2023-10-18 20.57 20.57 19.34 19.40 3.2M
2023-10-17 20.48 20.67 20.02 20.63 2.9M
2023-10-16 20.82 20.84 20.10 20.48 3.1M
2023-10-13 20.92 21.18 20.62 20.91 3.1M
2023-10-12 21.11 21.44 20.69 21.02 4.9M
2023-10-11 19.57 22.20 19.29 21.36 8.5M
2023-10-10 19.56 19.72 19.35 19.36 1.0M
2023-10-09 19.66 19.70 19.45 19.52 1.0M
2023-09-28 19.63 19.93 19.49 19.69 1.4M
2023-09-27 19.32 19.89 19.31 19.63 1.9M
2023-09-26 19.17 19.58 19.13 19.37 1.3M
2023-09-25 19.50 19.69 19.21 19.25 1.1M
2023-09-22 18.71 19.37 18.62 19.30 1.5M
2023-09-21 19.01 19.01 18.71 18.74 0.9M
2023-09-20 18.97 19.18 18.80 18.80 1.2M
2023-09-19 19.57 19.57 18.97 18.97 1.4M
2023-09-18 19.33 19.99 19.22 19.51 1.3M
2023-09-15 19.70 19.84 19.31 19.32 1.6M
2023-09-14 19.96 20.12 19.42 19.55 1.3M
2023-09-13 20.50 20.50 19.65 19.95 2.1M
2023-09-12 20.58 20.68 20.20 20.38 1.6M
2023-09-11 20.77 20.88 20.48 20.52 1.8M
2023-09-08 20.85 21.00 20.59 20.77 1.6M
2023-09-07 21.10 21.15 20.56 20.59 1.4M
2023-09-06 20.68 21.11 20.68 21.10 1.9M
2023-09-05 20.85 21.18 20.66 20.76 2.0M
2023-09-04 20.81 20.98 20.46 20.85 1.6M
2023-09-01 21.04 21.04 20.66 20.73 1.8M
2023-08-31 20.60 21.18 20.35 21.05 2.7M
2023-08-30 20.08 21.13 20.08 20.61 3.5M
2023-08-29 18.70 20.15 18.70 20.06 3.3M
2023-08-28 19.91 20.23 18.69 18.74 2.4M
2023-08-25 19.55 19.55 18.68 18.75 3.1M
2023-08-24 20.19 20.30 19.53 19.70 1.9M
2023-08-23 20.16 20.54 19.80 20.20 2.3M
2023-08-22 21.17 21.18 19.75 20.38 4.0M
2023-08-21 21.00 21.12 20.78 20.86 2.1M
2023-08-18 20.21 21.44 20.16 21.10 5.4M
2023-08-17 19.99 20.36 19.39 20.25 2.7M
2023-08-16 21.42 21.43 20.10 20.13 3.9M
2023-08-15 21.69 21.70 21.11 21.41 3.4M
2023-08-14 20.88 21.74 20.80 21.74 4.6M
2023-08-11 20.75 21.48 20.54 21.08 4.8M
2023-08-10 20.32 20.80 20.26 20.67 2.2M
2023-08-09 20.44 20.46 20.16 20.37 1.4M
2023-08-08 20.29 20.68 20.13 20.46 1.7M
2023-08-07 20.28 20.44 20.05 20.25 1.7M
2023-08-04 20.66 20.70 20.33 20.40 2.4M
2023-08-03 20.40 20.65 20.30 20.62 2.0M
2023-08-02 20.28 20.51 20.11 20.49 1.9M
2023-08-01 20.38 20.47 19.93 20.21 2.0M
2023-07-31 20.32 20.55 20.22 20.37 1.8M
2023-07-28 20.20 20.51 20.07 20.40 1.9M
2023-07-27 20.31 20.49 20.22 20.30 2.0M
2023-07-26 21.00 21.00 20.30 20.37 3.6M
2023-07-25 20.95 21.16 20.68 21.08 3.3M
2023-07-24 21.20 21.36 20.65 20.77 3.7M
2023-07-21 22.16 22.38 21.20 21.20 5.1M
2023-07-20 23.87 23.92 22.15 22.16 8.2M
2023-07-19 24.74 24.99 23.75 23.94 9.3M
2023-07-18 25.06 26.84 24.42 24.86 11.8M
2023-07-17 25.91 27.27 25.02 25.16 14.1M
2023-07-14 24.79 27.86 24.37 26.19 19.4M
2023-07-13 23.06 24.48 22.83 24.48 10.1M
2023-07-12 23.41 23.62 22.79 22.88 5.5M
2023-07-11 23.99 24.55 23.52 23.59 6.9M
2023-07-10 23.71 24.15 23.29 24.13 7.8M
2023-07-07 23.00 24.12 22.50 23.91 11.2M
2023-07-06 22.37 23.09 22.21 23.05 5.0M
2023-07-05 22.65 22.86 22.32 22.36 2.1M
2023-07-04 22.41 23.18 22.35 22.89 3.2M
2023-07-03 22.85 23.20 22.00 22.43 3.1M
2023-06-30 22.76 23.29 22.52 23.00 3.3M
2023-06-29 21.63 23.15 21.62 22.94 4.5M
2023-06-28 21.91 22.01 20.94 21.85 4.0M
2023-06-27 21.73 22.11 21.68 22.02 2.0M
2023-06-26 22.10 22.66 21.62 21.73 3.5M
2023-06-21 22.95 23.10 22.42 22.51 3.9M
2023-06-20 23.60 23.60 22.86 23.14 5.7M
2023-06-19 22.98 24.06 22.81 23.59 8.0M
2023-06-16 22.60 23.15 22.40 23.10 4.9M
2023-06-15 23.25 23.54 22.60 22.66 5.8M
2023-06-14 23.01 23.48 22.77 23.40 6.5M
2023-06-13 23.10 23.67 22.86 23.47 10.0M
2023-06-12 22.22 23.94 22.20 23.08 14.2M
2023-06-09 21.37 22.36 21.01 22.35 8.3M
2023-06-08 21.87 21.88 21.15 21.60 6.1M
2023-06-07 21.41 22.17 21.21 22.12 6.9M
2023-06-06 22.04 22.28 21.56 21.57 8.7M
2023-06-05 22.24 22.50 21.81 21.84 10.6M
2023-06-02 24.18 24.68 22.60 22.69 22.1M
2023-06-01 22.55 25.38 22.49 25.38 19.3M
2023-05-31 20.48 21.28 20.32 21.15 5.1M
2023-05-30 20.53 20.84 20.18 20.40 3.3M
2023-05-29 21.07 21.50 20.60 20.69 3.4M
2023-05-26 20.77 21.15 19.92 21.08 5.7M
2023-05-25 20.80 21.45 20.33 20.66 6.0M
2023-05-24 19.70 20.51 19.52 20.45 4.0M
2023-05-23 19.63 20.15 19.43 19.80 3.1M
2023-05-22 19.59 19.71 18.90 19.63 4.0M
2023-05-19 19.11 19.97 19.04 19.74 3.2M
2023-05-18 18.81 19.28 18.60 19.28 2.3M
2023-05-17 18.37 18.76 18.33 18.68 1.2M
2023-05-16 18.33 18.57 18.23 18.32 0.9M
2023-05-15 18.50 18.59 18.04 18.43 1.3M
2023-05-12 18.15 18.78 18.15 18.61 2.0M
2023-05-11 17.98 18.24 17.88 18.12 0.8M
2023-05-10 17.81 18.10 17.76 18.00 0.8M
2023-05-09 18.40 18.49 17.87 17.87 1.8M
2023-05-08 18.43 18.76 18.35 18.39 1.2M
2023-05-05 18.89 18.89 18.35 18.41 1.0M
2023-05-04 18.97 19.23 18.63 18.75 1.3M
2023-04-28 18.50 18.97 18.50 18.97 1.5M
2023-04-27 18.17 19.19 18.13 18.55 2.9M
2023-04-26 17.72 18.35 17.59 17.97 2.3M
2023-04-25 20.06 20.06 17.11 17.73 5.9M
2023-04-24 20.72 20.89 19.86 19.94 1.8M
2023-04-21 21.55 21.56 20.50 20.57 2.1M
2023-04-20 21.86 21.97 21.31 21.46 1.9M
2023-04-19 21.73 22.20 21.72 21.92 1.4M
2023-04-18 22.25 22.30 21.50 21.85 2.5M
2023-04-17 22.48 22.80 22.12 22.35 2.8M
2023-04-14 22.35 22.94 21.88 22.87 4.3M
2023-04-13 22.65 22.68 21.98 22.01 2.5M
2023-04-12 22.10 22.78 22.05 22.66 2.9M
2023-04-11 22.28 22.59 21.85 22.05 2.1M
2023-04-10 22.58 22.80 22.24 22.40 3.5M
2023-04-07 21.35 23.13 21.33 22.78 7.7M
2023-04-06 20.57 21.26 20.33 21.25 2.0M
2023-04-04 21.43 21.43 20.40 20.60 3.4M
2023-04-03 21.29 21.55 21.25 21.43 1.4M
2023-03-31 21.30 21.43 21.16 21.27 1.3M
2023-03-30 21.68 21.71 21.15 21.22 2.0M
2023-03-29 21.66 22.00 21.63 21.65 1.3M
2023-03-28 22.50 22.66 21.73 21.76 1.5M
2023-03-27 22.27 22.38 21.94 22.08 1.4M
2023-03-24 22.60 22.74 22.18 22.27 2.0M
2023-03-23 22.40 22.82 22.26 22.56 2.9M
2023-03-22 21.84 22.47 21.84 22.39 2.4M
2023-03-21 21.72 21.95 21.62 21.90 1.2M
2023-03-20 21.42 21.97 21.15 21.74 1.7M
2023-03-17 21.59 21.59 21.28 21.39 1.1M
2023-03-16 21.50 21.65 21.21 21.26 1.1M
2023-03-15 21.70 22.09 21.51 21.59 1.3M
2023-03-14 21.99 21.99 21.20 21.56 2.0M
2023-03-13 22.31 22.44 21.81 21.89 1.9M
2023-03-10 22.15 22.90 21.88 22.37 3.2M
2023-03-09 21.76 22.70 21.41 22.39 3.6M
2023-03-08 21.15 21.68 21.15 21.66 1.5M
2023-03-07 22.39 22.39 21.25 21.26 3.0M
2023-03-06 22.46 22.48 22.15 22.31 1.1M
2023-03-03 22.40 22.61 22.20 22.48 1.3M
2023-03-02 22.58 22.72 22.26 22.33 2.0M
2023-03-01 22.50 22.63 22.08 22.54 1.7M
2023-02-28 22.05 22.54 22.05 22.42 1.7M
2023-02-27 22.45 22.48 22.05 22.11 2.0M
2023-02-24 23.08 23.11 22.37 22.55 2.8M
2023-02-23 23.70 23.80 22.86 22.95 3.3M
2023-02-22 23.03 23.48 23.02 23.48 2.1M
2023-02-21 23.31 23.65 22.86 23.09 2.4M
2023-02-20 23.12 23.57 22.96 23.38 2.3M
2023-02-17 24.27 24.39 23.24 23.24 3.3M
2023-02-16 25.47 25.50 23.80 24.08 6.0M
2023-02-15 25.82 26.28 25.35 25.52 4.9M
2023-02-14 25.30 26.38 24.61 26.04 8.4M
2023-02-13 24.04 25.35 24.04 25.06 8.7M
2023-02-10 23.80 24.10 23.61 24.00 4.0M
2023-02-09 23.27 23.71 23.27 23.70 2.5M
2023-02-08 23.80 23.97 23.45 23.57 3.1M
2023-02-07 23.55 24.30 23.55 24.04 5.8M
2023-02-06 23.11 23.50 23.00 23.35 2.2M
2023-02-03 23.87 23.95 22.95 23.35 4.9M
2023-02-02 23.76 24.08 23.38 24.00 4.5M
2023-02-01 23.55 23.79 23.30 23.77 3.3M
2023-01-31 22.93 23.88 22.71 23.59 5.1M
2023-01-30 23.31 23.49 22.84 22.91 3.2M
2023-01-20 23.19 23.80 22.91 23.01 3.2M
2023-01-19 23.00 23.60 22.89 23.19 3.5M
2023-01-18 23.91 24.06 23.02 23.13 6.4M
2023-01-17 23.05 24.18 22.90 24.00 8.7M
2023-01-16 22.38 23.18 22.00 22.83 5.0M
2023-01-13 21.80 22.99 21.76 22.18 5.0M
2023-01-12 22.62 22.95 21.70 21.85 4.7M
2023-01-11 22.37 23.30 22.06 22.60 6.6M
2023-01-10 22.35 22.93 21.89 22.38 6.2M
2023-01-09 21.56 23.37 21.56 22.64 10.0M
2023-01-06 20.36 21.49 20.21 21.45 7.7M
2023-01-05 20.20 20.34 19.98 20.30 2.2M
2023-01-04 20.10 20.47 20.00 20.20 2.6M
2023-01-03 19.67 20.31 19.60 20.22 2.6M