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
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
2022-12-30 63.38 64.35 62.07 62.58 0.5M
2022-12-29 62.44 63.93 61.07 62.77 0.5M
2022-12-28 61.91 62.79 61.02 61.54 0.5M
2022-12-27 61.27 62.86 60.71 61.91 0.5M
2022-12-26 57.06 61.54 56.63 61.27 1.0M
2022-12-23 57.73 58.31 56.38 57.23 0.7M
2022-12-22 59.21 59.21 57.61 58.39 0.4M
2022-12-21 60.41 61.08 58.80 59.58 0.6M
2022-12-20 59.60 61.22 58.57 60.99 0.5M
2022-12-19 58.00 60.01 57.80 59.60 0.9M
2022-12-16 59.87 60.89 58.12 58.22 1.0M
2022-12-15 60.01 62.08 59.79 60.25 0.5M
2022-12-14 60.87 62.31 59.74 60.03 0.5M
2022-12-13 63.09 63.25 60.64 60.79 0.6M
2022-12-12 61.07 63.60 60.48 63.20 0.9M
2022-12-09 62.75 63.09 61.08 61.56 0.8M
2022-12-08 61.38 63.52 60.99 62.69 0.5M
2022-12-07 63.08 63.66 61.21 62.07 1.1M
2022-12-06 63.75 64.60 61.46 63.48 1.0M
2022-12-05 64.73 65.44 62.13 63.62 1.0M
2022-12-02 64.58 66.10 63.02 63.89 1.1M
2022-12-01 63.98 66.03 62.42 64.58 1.4M
2022-11-30 63.19 64.53 61.98 63.41 0.7M
2022-11-29 63.91 64.97 62.79 63.68 0.9M
2022-11-28 62.15 65.63 62.15 63.81 1.1M
2022-11-25 66.40 67.26 63.09 63.79 1.6M
2022-11-24 67.18 68.15 64.43 67.11 1.6M
2022-11-23 68.03 68.03 64.60 67.90 1.1M
2022-11-22 69.00 69.99 66.26 66.63 0.8M
2022-11-21 67.42 70.92 66.02 69.53 0.8M
2022-11-18 67.15 70.57 67.12 68.32 0.5M
2022-11-17 67.03 69.34 64.75 68.29 1.1M
2022-11-16 67.66 69.62 65.77 67.72 1.2M
2022-11-15 65.06 68.79 64.44 68.28 1.6M
2022-11-14 65.55 66.97 64.56 65.69 1.5M
2022-11-11 67.59 68.35 64.89 65.57 1.4M
2022-11-10 65.47 68.20 65.47 66.31 1.7M
2022-11-09 66.32 68.11 65.54 66.44 1.5M
2022-11-08 70.15 70.15 64.81 66.44 2.6M
2022-11-07 71.51 71.78 67.43 68.88 2.3M
2022-11-04 72.48 72.79 70.19 71.13 1.4M
2022-11-03 70.47 73.81 69.14 71.06 2.2M
2022-11-02 73.90 74.50 69.47 70.81 2.5M
2022-11-01 74.69 75.84 72.15 74.10 1.1M
2022-10-31 74.50 76.63 73.12 73.36 1.3M
2022-10-28 75.28 76.50 73.83 74.72 1.4M
2022-10-27 72.90 79.53 71.15 75.84 2.6M
2022-10-26 73.97 76.50 70.50 75.13 1.5M
2022-10-25 74.69 76.09 70.81 72.38 1.8M
2022-10-24 73.15 81.14 72.05 73.36 3.9M
2022-10-21 66.31 71.81 63.07 69.33 2.1M
2022-10-20 64.63 67.11 63.91 64.89 1.2M
2022-10-19 65.77 65.95 63.11 64.64 1.0M
2022-10-18 63.96 65.64 60.62 63.89 1.5M
2022-10-17 62.33 67.40 61.01 64.76 3.2M
2022-10-14 56.71 62.07 55.91 61.40 2.0M
2022-10-13 55.10 58.36 55.04 56.44 1.3M
2022-10-12 49.80 55.41 49.26 55.41 1.2M
2022-10-11 50.77 52.10 49.48 49.83 0.9M
2022-10-10 50.60 54.95 48.77 50.87 1.0M
2022-09-30 52.27 52.94 49.38 50.77 0.6M
2022-09-29 51.12 53.55 51.12 52.24 0.6M
2022-09-28 53.70 53.70 50.93 51.11 0.6M
2022-09-27 48.99 53.01 48.99 52.95 1.1M
2022-09-26 46.66 50.25 46.45 48.87 1.5M
2022-09-23 46.23 48.32 44.87 47.09 0.9M
2022-09-22 45.64 48.66 45.24 46.23 0.8M
2022-09-21 45.51 47.01 44.57 46.21 0.8M
2022-09-20 45.04 46.75 44.57 45.46 0.7M
2022-09-19 45.99 46.97 44.07 44.74 1.2M
2022-09-16 46.05 47.64 45.64 46.58 0.6M
2022-09-15 48.99 49.26 45.64 46.74 1.3M
2022-09-14 49.20 50.07 48.39 48.81 0.7M
2022-09-13 49.85 51.01 48.99 49.50 0.6M
2022-09-09 52.68 52.69 49.65 49.90 0.6M
2022-09-08 52.35 54.01 52.05 52.54 0.8M
2022-09-07 50.61 53.48 50.61 52.73 0.9M
2022-09-06 49.51 51.22 47.77 50.77 1.6M
2022-09-05 50.99 51.34 48.66 49.53 0.8M
2022-09-02 50.00 50.75 48.19 50.63 1.1M
2022-09-01 51.40 52.24 49.07 49.46 1.7M
2022-08-31 57.05 57.05 51.61 51.66 2.0M
2022-08-30 56.85 59.60 56.39 57.60 1.6M
2022-08-29 54.51 57.18 53.56 56.93 1.2M
2022-08-26 54.41 56.16 53.56 55.03 1.1M
2022-08-25 56.03 56.04 53.03 54.40 2.1M
2022-08-24 58.04 58.58 54.80 56.04 1.2M
2022-08-23 55.34 58.13 53.99 57.72 2.0M
2022-08-22 56.32 57.89 55.14 55.34 2.1M
2022-08-19 59.77 59.77 54.73 55.85 3.0M
2022-08-18 62.08 62.42 59.14 59.54 2.6M
2022-08-17 61.19 64.36 58.50 62.49 3.9M
2022-08-16 61.55 64.41 59.52 60.29 4.9M
2022-08-15 51.68 59.76 51.68 59.76 4.5M
2022-08-12 50.38 51.17 48.83 49.80 0.9M
2022-08-11 52.37 53.02 50.02 50.89 1.1M
2022-08-10 51.28 52.54 50.74 52.47 0.8M
2022-08-09 50.91 52.18 49.19 51.66 1.3M
2022-08-08 49.87 52.91 49.66 50.91 1.2M
2022-08-05 47.72 50.34 47.72 49.62 1.0M
2022-08-04 47.65 48.05 46.11 47.50 0.5M
2022-08-03 48.28 48.46 46.38 47.00 1.1M
2022-08-02 47.83 49.05 46.85 47.45 1.0M
2022-08-01 47.44 49.80 46.85 48.75 1.9M
2022-07-29 51.01 51.09 48.20 49.47 1.3M
2022-07-28 48.95 52.16 48.71 51.77 1.4M
2022-07-27 47.79 49.65 47.15 49.09 0.8M
2022-07-26 47.58 48.92 45.40 48.14 1.4M
2022-07-25 49.58 50.11 46.98 47.51 1.9M
2022-07-22 51.52 52.15 48.66 49.40 1.4M
2022-07-21 53.00 54.28 50.06 51.28 1.1M
2022-07-20 48.65 53.36 47.65 51.88 1.7M
2022-07-19 45.83 49.62 45.48 48.81 1.9M
2022-07-18 46.56 48.09 45.91 46.09 1.8M
2022-07-15 44.62 47.97 43.43 46.24 3.0M
2022-07-14 42.28 44.56 42.28 44.49 1.4M
2022-07-13 41.95 43.58 41.04 42.36 1.4M
2022-07-12 39.93 44.63 39.93 42.28 3.4M
2022-07-11 38.58 40.36 37.39 40.34 2.8M
2022-07-08 40.68 41.94 38.50 39.00 1.7M
2022-07-07 40.76 41.21 39.26 40.77 1.8M
2022-07-06 40.85 42.13 40.37 40.58 1.5M
2022-07-05 40.83 42.11 40.15 40.91 1.4M
2022-07-04 41.78 41.82 40.04 40.89 1.8M
2022-07-01 40.93 42.27 40.41 41.78 1.3M
2022-06-30 40.93 41.81 40.10 41.03 1.3M
2022-06-29 42.15 42.28 40.38 40.60 1.4M
2022-06-28 42.62 43.09 41.71 42.21 1.3M
2022-06-27 44.22 44.22 41.95 42.32 2.1M
2022-06-24 44.97 46.51 42.75 44.01 3.0M
2022-06-23 39.66 45.57 39.40 44.50 4.0M
2022-06-22 38.93 41.07 38.93 39.50 3.8M
2022-06-21 37.24 38.26 35.99 37.52 1.7M
2022-06-20 37.58 38.12 36.83 36.83 1.3M
2022-06-17 36.84 38.26 36.59 37.17 1.2M
2022-06-16 36.62 38.16 36.45 36.91 0.9M
2022-06-15 37.99 38.50 36.65 36.76 0.8M
2022-06-14 39.26 39.26 36.38 37.83 1.3M
2022-06-13 36.95 39.24 36.59 38.65 1.7M
2022-06-10 36.78 38.17 36.29 37.51 1.1M
2022-06-09 38.33 38.58 36.58 36.91 1.1M
2022-06-08 40.27 40.28 37.58 38.93 1.3M
2022-06-07 40.93 41.53 39.13 39.58 1.4M
2022-06-06 40.10 42.01 39.41 41.13 2.7M
2022-06-02 38.44 39.86 37.03 39.65 2.3M
2022-06-01 38.14 39.50 36.58 37.55 2.4M
2022-05-31 35.35 40.16 34.54 37.81 2.7M
2022-05-30 33.76 36.14 32.93 35.21 1.4M
2022-05-27 33.22 34.23 33.00 33.74 0.9M
2022-05-26 33.96 34.01 32.96 33.15 0.8M
2022-05-25 34.58 35.49 32.89 34.21 1.5M
2022-05-24 37.45 37.45 34.55 34.55 2.1M
2022-05-23 34.90 37.64 33.76 36.56 3.0M
2022-05-20 32.79 34.43 32.75 33.62 0.9M
2022-05-19 31.55 33.01 31.30 32.99 0.7M
2022-05-18 32.04 33.03 31.56 31.95 0.7M
2022-05-17 32.22 32.87 30.96 31.69 0.8M
2022-05-16 33.51 34.16 32.18 32.47 0.9M
2022-05-13 33.49 34.03 33.16 33.26 0.4M
2022-05-12 33.42 34.20 32.79 33.62 0.8M
2022-05-11 32.36 35.73 31.95 33.79 1.5M
2022-05-10 30.92 32.80 30.54 32.22 0.8M
2022-05-09 32.32 32.50 31.21 31.26 0.7M
2022-05-06 30.87 32.46 30.65 32.32 0.6M
2022-05-05 30.87 32.47 30.07 31.71 0.6M
2022-04-29 29.80 31.13 29.65 30.99 0.9M
2022-04-28 30.64 30.64 29.56 29.65 1.0M
2022-04-27 29.07 31.33 28.13 31.32 1.1M
2022-04-26 29.33 31.39 28.66 29.39 0.8M
2022-04-25 32.93 33.10 28.83 28.97 0.6M
2022-04-22 33.68 34.77 32.89 33.28 0.5M
2022-04-21 34.28 34.46 33.38 33.74 0.5M
2022-04-20 34.97 35.42 34.15 34.28 0.4M
2022-04-19 35.72 36.11 34.93 35.10 0.3M
2022-04-18 34.33 36.83 33.76 36.11 1.1M
2022-04-15 34.75 34.95 33.73 34.84 0.4M
2022-04-14 35.23 35.66 34.34 34.75 0.6M
2022-04-13 37.15 37.15 34.90 34.90 0.7M
2022-04-12 32.95 37.30 32.89 37.15 1.5M
2022-04-11 34.90 34.90 33.09 33.27 1.1M
2022-04-08 37.08 37.11 34.96 34.96 0.9M
2022-04-07 36.17 37.25 35.10 37.14 1.1M
2022-04-06 37.34 37.99 35.69 36.17 0.9M
2022-04-01 36.73 37.91 36.09 37.34 0.5M
2022-03-31 38.26 38.30 36.92 36.93 0.4M
2022-03-30 37.66 38.66 36.91 38.51 0.6M
2022-03-29 38.10 38.38 37.43 37.48 0.5M
2022-03-28 39.75 39.75 37.46 37.90 0.6M
2022-03-25 41.40 41.40 39.26 39.77 0.7M
2022-03-24 40.77 41.44 39.80 41.22 0.8M
2022-03-23 39.00 42.28 39.00 40.77 0.7M
2022-03-22 40.07 41.28 39.28 39.59 0.6M
2022-03-21 40.29 40.80 39.71 40.54 0.4M
2022-03-18 41.76 41.99 40.17 40.29 0.7M
2022-03-17 44.06 44.06 41.61 42.23 1.1M
2022-03-16 41.49 43.76 40.42 43.35 1.4M
2022-03-15 39.27 43.61 38.56 40.79 1.5M
2022-03-14 39.69 40.44 37.22 39.91 1.3M
2022-03-11 40.20 40.94 39.00 39.92 1.5M
2022-03-10 43.29 44.49 40.68 40.68 1.4M
2022-03-09 41.94 43.36 41.26 42.85 1.4M
2022-03-08 42.15 43.07 41.61 41.64 0.8M
2022-03-07 43.90 45.30 41.61 41.93 1.5M
2022-03-04 45.71 45.95 43.46 43.89 0.7M
2022-03-03 47.77 49.66 44.97 44.97 1.5M
2022-03-02 47.85 48.81 46.64 47.32 0.9M
2022-03-01 44.12 47.95 43.98 47.51 1.9M
2022-02-28 43.69 44.96 42.95 44.14 0.8M
2022-02-25 45.39 46.94 43.38 44.20 1.1M
2022-02-24 45.77 46.87 43.83 44.72 1.5M
2022-02-23 42.28 47.06 42.26 46.44 3.5M
2022-02-22 43.11 43.21 40.89 42.26 1.4M
2022-02-21 44.90 45.56 42.95 43.58 1.1M
2022-02-18 44.74 45.56 43.99 45.08 0.4M
2022-02-17 45.63 46.17 44.63 44.83 0.7M
2022-02-16 46.85 47.17 45.44 45.62 0.6M
2022-02-15 45.57 47.30 45.17 47.16 1.1M
2022-02-14 44.44 45.64 44.05 45.57 0.5M
2022-02-11 46.31 46.75 45.22 45.22 0.8M
2022-02-10 48.99 48.99 46.08 46.40 1.3M
2022-02-09 49.44 50.43 48.59 48.99 0.7M
2022-02-08 48.84 49.98 48.26 49.50 0.7M
2022-02-07 52.00 52.01 48.43 48.85 0.7M
2022-01-28 49.51 53.56 48.02 51.11 1.2M
2022-01-27 52.13 52.13 48.87 49.04 1.2M
2022-01-26 51.26 51.93 50.00 51.93 1.1M
2022-01-25 52.35 52.35 49.75 50.86 2.3M
2022-01-24 54.87 55.36 51.19 52.35 2.3M
2022-01-21 56.38 56.79 53.43 55.03 3.2M
2022-01-20 62.19 62.75 61.41 61.48 0.4M
2022-01-19 64.69 64.69 61.81 62.75 0.5M
2022-01-18 63.28 64.71 61.61 63.76 0.9M
2022-01-17 62.79 64.33 60.32 63.48 1.1M
2022-01-14 61.07 62.08 58.74 61.66 1.4M
2022-01-13 61.41 61.73 60.27 60.56 1.2M
2022-01-12 61.96 62.58 61.20 61.95 0.6M
2022-01-11 65.44 65.44 61.66 61.90 1.7M
2022-01-10 63.97 65.70 63.23 64.90 0.5M
2022-01-07 66.17 66.44 63.04 64.97 1.7M
2022-01-06 65.69 66.79 64.55 66.44 0.9M
2022-01-05 65.76 67.45 63.44 67.11 1.8M
2022-01-04 65.76 66.29 64.43 65.67 1.4M