鼎阳科技

688112
🏛️ 中国 →
37.66
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 38.30 38.58 37.88 38.37 147.3K
09:35 38.36 38.75 38.33 38.65 168.0K
09:40 38.70 38.70 38.33 38.38 52.7K
09:45 38.44 38.50 38.28 38.38 52.0K
09:50 38.33 38.36 38.22 38.26 22.8K
09:55 38.26 38.26 38.03 38.07 37.0K
10:00 38.03 38.10 37.99 38.07 42.0K
10:05 38.08 38.26 38.08 38.26 24.7K
10:10 38.23 38.25 38.15 38.25 33.0K
10:15 38.22 38.34 38.19 38.27 24.2K
10:20 38.28 38.32 38.27 38.32 5.9K
10:25 38.33 38.42 38.31 38.41 22.4K
10:30 38.35 38.43 38.31 38.35 10.2K
10:35 38.35 38.42 38.35 38.41 22.8K
10:40 38.39 38.39 38.20 38.29 8.5K
10:45 38.30 38.30 38.20 38.29 18.1K
10:50 38.25 38.32 38.23 38.31 12.9K
10:55 38.31 38.35 38.29 38.30 11.7K
11:00 38.34 38.35 38.31 38.32 8.6K
11:05 38.32 38.32 38.19 38.19 13.7K
11:10 38.16 38.19 38.10 38.10 25.1K
11:15 38.10 38.13 38.07 38.07 11.4K
11:20 38.08 38.17 38.08 38.17 15.7K
11:25 38.17 38.20 38.15 38.20 6.7K
13:00 38.20 38.20 38.09 38.09 10.1K
13:05 38.09 38.31 38.09 38.21 15.4K
13:10 38.18 38.21 38.11 38.15 20.3K
13:15 38.18 38.18 38.11 38.15 14.3K
13:20 38.12 38.21 38.09 38.21 16.0K
13:25 38.20 38.21 38.14 38.16 19.3K
13:30 38.15 38.18 38.13 38.13 5.2K
13:35 38.14 38.17 38.11 38.11 11.1K
13:40 38.12 38.15 37.98 38.02 35.7K
13:45 38.01 38.06 37.94 38.01 12.1K
13:50 38.01 38.02 37.99 38.01 5.4K
13:55 37.97 37.97 37.94 37.96 14.0K
14:00 37.97 37.97 37.86 37.93 14.6K
14:05 37.88 37.97 37.84 37.97 32.2K
14:10 37.96 37.96 37.90 37.93 6.1K
14:15 37.95 38.00 37.94 37.98 12.0K
14:20 38.00 38.12 38.00 38.10 13.1K
14:25 38.11 38.15 38.09 38.09 12.7K
14:30 38.09 38.18 38.09 38.16 7.7K
14:35 38.16 38.18 38.10 38.15 25.4K
14:40 38.16 38.18 38.11 38.12 44.7K
14:45 38.12 38.19 38.05 38.15 34.2K
14:50 38.14 38.15 38.03 38.09 27.0K
14:55 38.14 38.15 38.11 38.13 9.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.89 38.89 37.66 37.66 1.5M
2025-09-25 38.07 39.24 37.91 38.89 2.4M
2025-09-24 36.01 37.93 35.85 37.87 2.7M
2025-09-23 37.47 38.00 35.06 36.09 3.3M
2025-09-22 37.82 38.78 37.82 38.15 1.2M
2025-09-19 38.80 39.06 37.81 37.95 1.7M
2025-09-18 39.00 39.61 38.03 38.44 2.3M
2025-09-17 38.98 39.59 38.61 39.16 2.0M
2025-09-16 38.14 39.04 37.91 38.98 1.7M
2025-09-15 38.00 38.57 37.93 38.13 1.3M
2025-09-12 38.64 38.64 37.91 38.12 1.4M
2025-09-11 37.30 38.34 37.00 38.30 2.0M
2025-09-10 37.02 37.46 36.90 37.13 1.0M
2025-09-09 37.73 37.87 36.67 37.07 1.4M
2025-09-08 37.06 38.50 37.04 38.01 2.0M
2025-09-05 36.46 37.34 36.27 37.31 2.1M
2025-09-04 37.20 37.66 35.66 36.12 2.2M
2025-09-03 38.00 38.28 37.38 37.43 1.7M
2025-09-02 39.11 39.15 37.33 37.70 2.7M
2025-09-01 38.62 39.73 38.62 39.20 2.4M
2025-08-29 38.68 38.80 37.90 38.65 2.4M
2025-08-28 38.56 38.90 37.17 38.37 3.9M
2025-08-27 39.03 39.93 38.50 38.56 4.5M
2025-08-26 39.21 39.53 38.86 39.02 3.2M
2025-08-25 39.30 39.75 38.89 39.39 3.8M
2025-08-22 38.32 39.14 38.07 39.11 3.8M
2025-08-21 39.20 39.50 38.28 38.30 3.6M
2025-08-20 39.45 39.48 38.28 39.22 3.8M
2025-08-19 40.11 40.29 39.25 39.61 3.9M
2025-08-18 40.43 41.18 39.86 40.18 4.3M
2025-08-15 39.47 40.50 39.00 40.30 3.7M
2025-08-14 42.99 43.00 39.44 39.65 7.0M
2025-08-13 42.80 45.11 42.42 45.11 2.4M
2025-08-12 42.23 43.21 41.60 42.49 2.0M
2025-08-11 40.98 42.70 40.98 42.19 1.9M
2025-08-08 40.65 41.40 40.53 40.97 1.5M
2025-08-07 41.00 41.25 40.53 40.98 1.4M
2025-08-06 39.43 41.46 39.36 41.15 2.4M
2025-08-05 39.90 40.12 38.81 39.65 2.3M
2025-08-04 38.11 40.50 38.11 40.19 3.1M
2025-08-01 37.30 39.09 37.18 38.77 2.3M
2025-07-31 37.01 38.08 36.75 37.40 2.1M
2025-07-30 37.42 37.66 36.70 37.10 1.3M
2025-07-29 37.10 37.64 36.81 37.47 1.4M
2025-07-28 37.06 37.65 36.74 37.04 2.1M
2025-07-25 34.84 36.90 34.84 36.82 2.4M
2025-07-24 34.64 35.13 34.50 34.88 1.0M
2025-07-23 34.59 35.00 34.42 34.62 1.0M
2025-07-22 34.63 34.84 34.41 34.56 1.1M
2025-07-21 35.00 35.40 34.30 34.69 1.2M
2025-07-18 35.00 35.19 34.56 34.83 0.9M
2025-07-17 34.50 35.25 34.33 34.88 1.7M
2025-07-16 36.31 36.80 34.32 34.49 3.2M
2025-07-15 35.93 36.80 35.72 36.52 1.2M
2025-07-14 36.11 36.60 35.85 36.03 0.8M
2025-07-11 35.43 36.25 35.22 35.90 1.0M
2025-07-10 35.71 36.26 35.08 35.42 0.8M
2025-07-09 36.97 36.97 35.72 35.77 1.1M
2025-07-08 36.64 36.95 36.23 36.60 1.1M
2025-07-07 36.52 36.88 36.19 36.53 0.7M
2025-07-04 36.55 36.80 36.04 36.33 0.8M
2025-07-03 37.20 37.50 36.21 36.65 1.2M
2025-07-02 37.61 37.90 36.50 36.58 1.1M
2025-07-01 37.18 38.88 36.69 37.95 2.2M
2025-06-30 36.43 36.99 35.90 36.97 1.6M
2025-06-27 36.22 36.66 35.91 36.20 1.1M
2025-06-26 34.70 36.63 34.54 36.18 2.5M
2025-06-25 34.96 35.14 34.30 34.88 0.9M
2025-06-24 33.69 34.78 33.69 34.66 0.9M
2025-06-23 33.10 34.19 33.10 33.93 1.1M
2025-06-20 33.80 34.13 33.08 33.21 0.8M
2025-06-19 33.58 34.43 33.20 33.39 1.1M
2025-06-18 34.02 34.29 33.02 33.82 1.6M
2025-06-17 34.50 34.86 33.85 34.12 0.7M
2025-06-16 34.16 34.93 33.69 34.67 1.3M
2025-06-13 34.10 34.44 33.70 33.87 1.2M
2025-06-12 34.80 35.09 33.82 34.18 1.6M
2025-06-11 34.90 35.30 34.70 34.76 1.0M
2025-06-10 36.20 37.04 34.78 35.00 1.9M
2025-06-09 35.22 36.54 35.00 36.50 1.7M
2025-06-06 35.80 35.80 34.55 34.83 1.2M
2025-06-05 34.40 36.35 34.34 35.89 1.8M
2025-06-04 34.38 35.14 34.31 34.56 1.1M
2025-06-03 34.60 34.95 34.37 34.56 1.0M
2025-05-30 34.98 34.98 34.15 34.58 1.1M
2025-05-29 34.35 35.39 34.35 34.95 1.1M
2025-05-28 34.57 35.38 34.38 34.58 0.7M
2025-05-27 34.61 34.70 34.15 34.45 0.7M
2025-05-26 34.51 35.12 34.30 34.61 0.8M
2025-05-23 34.63 35.44 34.32 34.69 1.1M
2025-05-22 35.85 36.16 34.65 34.66 1.4M
2025-05-21 36.30 36.56 35.50 35.55 0.8M
2025-05-20 35.80 36.69 35.80 36.30 0.9M
2025-05-19 36.57 36.65 35.73 36.28 1.1M
2025-05-16 35.49 37.79 35.49 36.80 2.2M
2025-05-15 35.69 35.95 35.16 35.85 1.2M
2025-05-14 36.30 36.60 35.33 35.59 1.9M
2025-05-13 37.81 37.81 36.31 36.47 2.1M
2025-05-12 36.62 37.97 35.81 37.59 2.6M
2025-05-09 36.51 37.50 35.80 36.51 1.9M
2025-05-08 36.00 38.00 36.00 36.50 2.8M
2025-05-07 36.66 37.27 35.86 36.48 2.1M
2025-05-06 35.00 36.79 34.43 36.66 3.9M
2025-04-30 35.76 36.34 34.70 34.78 2.7M
2025-04-29 36.60 36.78 35.85 36.05 2.2M
2025-04-28 35.61 37.49 35.38 36.42 4.2M
2025-04-25 35.26 36.75 34.71 35.94 5.5M
2025-04-24 34.00 35.50 34.00 35.23 7.1M
2025-04-23 31.82 32.52 31.10 32.15 1.9M
2025-04-22 31.16 32.06 31.03 31.79 1.6M
2025-04-21 31.34 31.60 30.88 31.25 1.2M
2025-04-18 31.09 31.58 30.67 31.36 1.4M
2025-04-17 30.96 32.22 30.50 31.09 2.7M
2025-04-16 31.61 32.50 30.51 30.97 2.7M
2025-04-15 30.48 32.23 30.48 32.04 3.6M
2025-04-14 29.95 31.30 29.50 30.93 5.1M
2025-04-11 26.30 30.16 26.12 28.85 3.9M
2025-04-10 26.46 27.48 26.13 26.31 1.8M
2025-04-09 23.97 26.30 23.03 26.08 2.4M
2025-04-08 25.68 26.17 24.07 24.60 1.9M
2025-04-07 26.31 27.49 24.53 24.97 2.1M
2025-04-03 29.01 29.72 28.40 28.77 1.3M
2025-04-02 28.90 29.54 28.66 29.18 0.7M
2025-04-01 28.71 29.30 28.63 28.95 0.7M
2025-03-31 28.66 28.97 28.21 28.68 1.2M
2025-03-28 29.70 29.73 28.92 29.06 0.8M
2025-03-27 28.80 29.65 28.33 29.12 1.0M
2025-03-26 28.82 29.39 28.80 28.91 1.0M
2025-03-25 29.22 29.74 28.82 28.82 1.0M
2025-03-24 29.80 29.97 28.71 29.21 1.2M
2025-03-21 30.24 30.42 29.55 29.58 0.9M
2025-03-20 30.92 30.92 30.10 30.35 1.1M
2025-03-19 31.16 31.41 30.75 30.92 0.7M
2025-03-18 31.06 31.46 30.97 31.29 0.7M
2025-03-17 31.30 31.58 30.79 31.06 0.8M
2025-03-14 30.30 31.07 30.12 30.91 1.0M
2025-03-13 31.04 31.26 30.23 30.54 0.9M
2025-03-12 31.30 31.63 31.04 31.34 0.9M
2025-03-11 30.80 31.44 30.67 31.34 1.2M
2025-03-10 31.63 31.67 30.82 31.13 1.8M
2025-03-07 31.54 32.18 31.10 31.63 1.2M
2025-03-06 31.70 31.83 31.31 31.47 1.4M
2025-03-05 31.16 31.29 30.63 31.24 1.0M
2025-03-04 30.59 31.59 30.57 31.18 1.5M
2025-03-03 30.65 31.50 30.35 30.68 1.4M
2025-02-28 32.36 32.36 30.36 30.65 2.6M
2025-02-27 32.20 32.57 31.60 32.30 2.2M
2025-02-26 31.39 32.88 31.16 32.36 2.6M
2025-02-25 30.41 31.80 30.30 31.38 1.9M
2025-02-24 31.01 31.36 30.35 30.79 2.2M
2025-02-21 29.40 31.56 29.00 31.05 3.5M
2025-02-20 29.35 29.95 29.25 29.48 2.7M
2025-02-19 27.98 29.24 27.80 29.22 2.4M
2025-02-18 28.45 28.74 27.52 27.68 1.5M
2025-02-17 28.29 28.69 28.02 28.41 1.3M
2025-02-14 27.91 28.38 27.82 28.29 1.1M
2025-02-13 28.66 28.71 27.85 27.91 1.5M
2025-02-12 28.09 28.69 27.84 28.68 1.7M
2025-02-11 28.60 28.61 27.90 28.05 1.6M
2025-02-10 28.68 29.34 28.13 28.48 3.3M
2025-02-07 28.60 29.16 28.17 28.51 2.6M
2025-02-06 28.08 29.08 28.06 28.80 1.9M
2025-02-05 28.25 28.47 28.01 28.40 0.7M
2025-01-27 29.28 29.28 28.01 28.01 0.8M
2025-01-24 28.36 28.94 28.24 28.94 0.8M
2025-01-23 28.38 28.98 28.01 28.35 0.7M
2025-01-22 28.27 28.60 27.94 28.15 0.5M
2025-01-21 28.13 28.61 27.92 28.35 0.7M
2025-01-20 28.26 28.66 28.00 28.13 0.8M
2025-01-17 27.98 28.47 27.80 28.08 1.0M
2025-01-16 27.53 28.03 27.20 27.59 0.5M
2025-01-15 27.58 27.80 27.22 27.56 0.6M
2025-01-14 26.40 27.60 26.40 27.54 1.0M
2025-01-13 26.08 26.49 25.76 26.24 0.5M
2025-01-10 26.50 27.10 26.05 26.08 0.7M
2025-01-09 26.28 26.90 26.16 26.69 0.6M
2025-01-08 26.31 26.87 25.53 26.47 0.9M
2025-01-07 26.03 26.60 25.81 26.56 0.8M
2025-01-06 26.42 26.77 25.81 26.17 0.8M
2025-01-03 27.42 27.55 26.26 26.42 1.0M
2025-01-02 28.21 28.21 27.00 27.20 1.4M