鼎阳科技

688112
🏛️ 中国 →
37.36
最后更新: 2025-09-29
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 39.49 40.20 39.19 40.04 0.5M
2023-12-28 36.97 39.80 36.59 39.50 1.1M
2023-12-27 38.13 38.17 36.90 36.95 0.6M
2023-12-26 38.58 38.58 37.42 37.89 0.4M
2023-12-25 37.91 39.28 37.78 38.53 0.5M
2023-12-22 38.29 38.80 38.00 38.20 0.6M
2023-12-21 38.50 38.75 37.11 38.36 0.6M
2023-12-20 37.85 38.80 37.59 37.92 0.6M
2023-12-19 37.41 38.08 37.21 37.82 0.4M
2023-12-18 38.19 38.29 37.50 37.60 0.6M
2023-12-15 37.73 38.48 37.67 38.25 0.7M
2023-12-14 37.88 38.35 37.55 37.67 0.4M
2023-12-13 37.99 38.55 37.55 38.02 0.6M
2023-12-12 37.76 38.18 37.39 38.06 0.5M
2023-12-11 37.49 38.18 36.76 37.75 0.8M
2023-12-08 37.60 38.29 37.11 37.53 0.7M
2023-12-07 38.12 38.14 37.41 37.52 0.4M
2023-12-06 38.29 38.85 37.99 38.04 0.6M
2023-12-05 39.66 39.74 38.10 38.21 0.5M
2023-12-04 39.63 40.45 39.11 39.72 0.6M
2023-12-01 39.94 40.01 39.00 39.63 0.5M
2023-11-30 40.27 40.72 38.82 40.07 1.4M
2023-11-29 41.99 41.99 39.99 40.07 1.0M
2023-11-28 41.08 42.19 41.02 41.54 0.5M
2023-11-27 41.01 42.25 40.89 41.35 0.5M
2023-11-24 42.45 42.46 41.09 41.15 0.4M
2023-11-23 41.55 42.40 41.23 42.19 0.3M
2023-11-22 42.49 42.80 41.55 41.55 0.4M
2023-11-21 42.71 43.21 42.01 42.56 0.4M
2023-11-20 41.94 42.99 41.60 42.90 0.6M
2023-11-17 41.76 42.12 41.22 41.99 0.4M
2023-11-16 41.80 42.66 41.74 41.78 0.4M
2023-11-15 42.79 42.79 41.69 42.12 0.6M
2023-11-14 41.10 42.26 40.44 41.96 0.8M
2023-11-13 40.99 41.82 40.71 41.01 0.5M
2023-11-10 40.92 41.52 40.79 40.87 0.3M
2023-11-09 41.34 41.92 41.05 41.24 0.4M
2023-11-08 41.46 41.89 40.77 41.45 0.5M
2023-11-07 40.58 41.54 40.23 41.37 0.7M
2023-11-06 39.48 40.96 39.40 40.64 1.0M
2023-11-03 38.39 39.68 38.03 39.07 1.4M
2023-11-02 39.00 39.50 37.96 38.12 1.0M
2023-11-01 39.14 39.99 38.98 39.07 0.8M
2023-10-31 40.06 41.29 38.80 39.30 1.3M
2023-10-30 38.38 40.30 37.96 39.70 1.5M
2023-10-27 38.38 39.41 37.77 38.53 2.1M
2023-10-26 42.51 42.51 36.32 39.31 3.8M
2023-10-25 45.02 46.20 44.02 45.20 0.6M
2023-10-24 43.40 45.73 42.58 44.98 0.7M
2023-10-23 44.41 44.56 43.20 43.35 0.4M
2023-10-20 45.49 45.84 44.36 44.55 0.7M
2023-10-19 44.46 47.50 44.46 45.74 0.7M
2023-10-18 45.73 45.73 44.54 45.04 0.5M
2023-10-17 46.97 46.97 45.26 45.86 0.5M
2023-10-16 48.15 48.15 45.80 46.77 0.7M
2023-10-13 47.50 48.22 47.10 48.00 0.5M
2023-10-12 49.01 49.33 47.18 48.19 0.7M
2023-10-11 49.37 49.85 48.58 49.03 0.7M
2023-10-10 49.81 50.18 49.01 49.31 0.6M
2023-10-09 49.71 50.00 48.96 49.63 0.7M
2023-09-28 48.87 50.88 48.31 49.76 0.8M
2023-09-27 48.48 49.35 47.62 48.89 0.5M
2023-09-26 48.64 48.88 47.50 48.50 0.7M
2023-09-25 46.86 48.58 46.34 48.29 0.8M
2023-09-22 45.13 47.05 45.13 46.86 0.8M
2023-09-21 45.38 46.35 45.23 45.59 0.4M
2023-09-20 46.04 46.97 45.16 45.62 0.6M
2023-09-19 47.19 47.28 45.77 46.17 0.4M
2023-09-18 48.29 48.49 46.83 47.00 0.5M
2023-09-15 48.21 48.97 47.31 48.29 0.6M
2023-09-14 48.60 48.88 47.79 48.05 0.5M
2023-09-13 49.04 49.60 47.66 48.49 0.8M
2023-09-12 49.36 50.04 48.53 49.64 0.6M
2023-09-11 49.95 50.07 49.00 49.77 0.6M
2023-09-08 48.65 50.20 48.65 49.71 0.7M
2023-09-07 50.65 50.85 49.12 49.26 0.7M
2023-09-06 48.11 50.48 48.11 50.37 0.9M
2023-09-05 48.79 49.92 48.49 48.64 0.6M
2023-09-04 48.96 49.85 47.63 48.85 0.9M
2023-09-01 49.67 50.65 48.80 48.94 0.8M
2023-08-31 49.00 50.77 48.55 49.98 1.3M
2023-08-30 47.60 50.30 47.60 49.37 2.0M
2023-08-29 43.77 48.48 43.76 47.60 2.3M
2023-08-28 46.99 46.99 43.68 43.87 1.4M
2023-08-25 46.22 47.19 43.90 44.00 1.7M
2023-08-24 46.33 47.50 45.26 46.99 2.8M
2023-08-23 45.48 45.60 43.52 44.42 0.9M
2023-08-22 45.99 46.77 44.81 45.54 0.4M
2023-08-21 45.00 46.71 44.77 45.96 0.7M
2023-08-18 44.88 46.14 44.60 44.60 0.4M
2023-08-17 44.22 45.23 43.53 44.73 0.4M
2023-08-16 44.74 45.02 43.85 44.31 0.6M
2023-08-15 45.79 46.19 44.00 44.74 0.9M
2023-08-14 47.13 47.50 44.90 45.68 1.3M
2023-08-11 46.90 47.61 46.09 47.20 0.8M
2023-08-10 46.51 47.42 46.50 47.22 0.5M
2023-08-09 46.72 47.54 46.06 46.44 1.0M
2023-08-08 47.99 48.70 46.90 47.31 0.8M
2023-08-07 48.82 49.27 47.31 48.03 1.0M
2023-08-04 50.80 51.07 48.85 49.16 1.4M
2023-08-03 51.78 51.78 50.82 51.09 0.6M
2023-08-02 51.55 51.90 50.26 51.30 1.1M
2023-08-01 51.87 52.20 49.82 51.81 1.1M
2023-07-31 49.45 50.90 48.91 50.66 0.7M
2023-07-28 47.86 50.50 47.50 49.78 1.2M
2023-07-27 48.25 49.99 47.40 47.50 0.8M
2023-07-26 48.33 49.48 47.98 48.27 0.7M
2023-07-25 47.35 49.05 47.00 48.86 0.7M
2023-07-24 46.88 47.45 46.22 47.16 0.3M
2023-07-21 48.64 48.64 46.88 46.91 0.8M
2023-07-20 49.33 49.87 48.51 48.64 1.2M
2023-07-19 47.72 49.53 47.04 47.93 0.9M
2023-07-18 48.39 48.40 47.50 47.82 0.6M
2023-07-17 49.40 49.40 48.05 48.22 0.5M
2023-07-14 50.07 50.20 49.35 49.39 0.9M
2023-07-13 49.33 51.20 49.30 50.00 0.8M
2023-07-12 50.96 50.96 49.30 49.31 1.3M
2023-07-11 51.13 51.42 50.02 51.00 0.8M
2023-07-10 51.88 51.88 50.25 50.76 0.7M
2023-07-07 53.25 53.61 51.50 51.68 0.9M
2023-07-06 54.77 54.97 53.42 53.74 0.6M
2023-07-05 53.40 55.94 52.90 54.70 1.1M
2023-07-04 52.92 54.81 51.89 53.98 1.0M
2023-07-03 52.57 53.45 52.09 52.58 0.8M
2023-06-30 52.58 53.37 51.68 52.78 0.9M
2023-06-29 51.75 53.40 51.54 52.88 0.7M
2023-06-28 52.66 53.16 50.81 52.54 0.9M
2023-06-27 52.20 53.53 51.58 52.99 1.2M
2023-06-26 51.70 53.34 51.23 51.46 0.9M
2023-06-21 53.77 54.21 52.25 52.31 0.8M
2023-06-20 53.55 54.61 52.91 53.85 1.0M
2023-06-19 51.85 53.98 51.50 53.67 1.7M
2023-06-16 53.41 54.80 51.12 51.70 2.7M
2023-06-15 51.48 56.00 51.20 54.10 3.2M
2023-06-14 48.50 52.50 48.30 51.32 2.4M
2023-06-13 48.37 49.76 47.28 48.69 1.4M
2023-06-12 48.49 49.29 47.81 48.37 1.0M
2023-06-09 49.91 50.25 48.52 48.69 1.2M
2023-06-08 51.48 51.77 49.43 49.92 1.6M
2023-06-07 51.77 52.66 51.30 52.12 0.7M
2023-06-06 52.40 52.56 51.30 51.88 1.0M
2023-06-05 53.11 54.89 52.21 52.40 2.0M
2023-06-02 53.78 54.99 52.79 53.31 1.3M
2023-06-01 54.44 55.57 54.09 54.77 1.4M
2023-05-31 57.56 58.59 54.93 55.03 1.9M
2023-05-30 58.32 58.75 55.71 57.04 1.0M
2023-05-29 57.72 59.73 56.56 58.97 1.5M
2023-05-26 57.58 57.89 56.24 56.91 0.4M
2023-05-25 58.22 58.24 56.52 57.89 0.7M
2023-05-24 57.38 59.62 56.95 58.31 0.6M
2023-05-23 58.38 58.97 57.05 57.56 0.7M
2023-05-22 60.26 61.73 58.18 58.33 0.8M
2023-05-19 57.40 61.48 57.40 60.61 1.8M
2023-05-18 57.56 58.86 57.17 58.11 0.4M
2023-05-17 56.89 58.39 56.40 58.31 0.5M
2023-05-16 54.69 57.92 53.97 56.99 0.8M
2023-05-15 53.71 56.24 53.70 54.51 0.5M
2023-05-12 53.62 54.68 53.23 53.79 0.3M
2023-05-11 55.29 56.28 53.49 53.96 0.6M
2023-05-10 53.70 55.36 53.51 55.15 0.7M
2023-05-09 55.05 55.43 53.52 53.74 0.4M
2023-05-08 55.71 56.04 54.23 55.49 0.6M
2023-05-05 55.57 56.22 54.27 54.59 0.7M
2023-05-04 58.01 58.26 55.23 55.57 0.9M
2023-04-28 60.13 60.71 57.65 58.42 0.9M
2023-04-27 57.93 61.06 57.73 60.38 1.5M
2023-04-26 62.12 62.12 57.52 57.72 1.8M
2023-04-25 62.17 63.05 59.74 61.91 0.8M
2023-04-24 62.95 63.22 61.18 62.24 0.7M
2023-04-21 63.89 65.03 61.78 63.17 1.2M
2023-04-20 62.44 65.03 61.74 64.63 1.8M
2023-04-19 61.95 63.76 60.81 63.09 1.5M
2023-04-18 60.75 62.67 59.18 61.99 1.1M
2023-04-17 60.73 61.93 60.16 60.32 1.0M
2023-04-14 59.99 61.18 59.11 60.73 0.7M
2023-04-13 60.40 61.27 59.40 59.75 0.9M
2023-04-12 62.28 63.53 60.40 60.74 1.5M
2023-04-11 60.34 63.58 60.11 63.15 2.7M
2023-04-10 59.65 61.07 58.59 60.55 2.9M
2023-04-07 53.69 60.11 53.69 60.11 4.5M
2023-04-06 49.66 50.87 49.63 50.09 0.6M
2023-04-04 51.70 51.70 49.89 50.15 0.5M
2023-04-03 51.58 53.17 51.17 52.22 0.7M
2023-03-31 51.64 52.32 50.81 51.73 0.3M
2023-03-30 51.08 52.13 51.08 51.49 0.2M
2023-03-29 51.54 52.57 51.21 51.66 0.2M
2023-03-28 53.96 54.03 51.41 51.46 0.5M
2023-03-27 50.47 53.83 50.47 53.42 1.0M
2023-03-24 53.01 53.03 50.16 50.47 1.1M
2023-03-23 54.36 54.63 52.50 53.02 0.3M
2023-03-22 53.91 54.46 53.22 53.72 0.2M
2023-03-21 53.66 53.97 52.17 53.91 0.2M
2023-03-20 53.02 54.49 50.56 53.25 0.7M
2023-03-17 53.87 54.69 52.35 53.42 0.6M
2023-03-16 56.09 56.49 53.69 53.87 0.4M
2023-03-15 57.52 58.05 55.89 56.16 0.5M
2023-03-14 57.06 57.67 56.17 57.40 0.2M
2023-03-13 56.97 58.29 56.27 57.58 0.3M
2023-03-10 58.30 58.36 56.76 56.97 0.4M
2023-03-09 57.79 59.58 57.58 58.59 0.3M
2023-03-08 57.05 59.30 57.05 58.38 0.3M
2023-03-07 60.54 60.54 57.28 57.34 0.5M
2023-03-06 55.63 60.94 55.48 59.99 1.0M
2023-03-03 56.71 57.24 54.82 55.48 0.4M
2023-03-02 57.18 57.83 55.84 56.71 0.5M
2023-03-01 56.04 57.18 55.44 57.07 0.4M
2023-02-28 57.90 57.90 56.18 56.43 0.4M
2023-02-27 58.24 58.26 56.58 57.18 0.4M
2023-02-24 58.76 59.73 57.86 58.33 0.3M
2023-02-23 60.40 61.68 58.81 59.24 1.0M
2023-02-22 56.18 60.53 55.55 59.85 1.2M
2023-02-21 56.50 57.72 55.58 56.26 0.6M
2023-02-20 57.42 57.73 55.24 57.52 0.7M
2023-02-17 59.05 59.32 56.38 57.30 0.8M
2023-02-16 60.79 61.46 58.73 59.06 0.6M
2023-02-15 59.74 61.87 59.18 60.67 0.6M
2023-02-14 59.79 60.67 58.99 59.83 0.4M
2023-02-13 59.12 61.40 58.57 59.75 0.5M
2023-02-10 60.31 60.54 58.77 59.36 0.4M
2023-02-09 59.24 60.98 58.86 60.40 0.5M
2023-02-08 59.45 60.28 58.86 59.73 0.5M
2023-02-07 59.87 60.54 58.05 60.05 0.9M
2023-02-06 59.73 60.01 58.39 59.73 0.7M
2023-02-03 60.24 60.24 58.26 59.91 0.6M
2023-02-02 59.06 61.36 59.06 60.01 0.9M
2023-02-01 58.44 59.60 57.91 59.30 0.9M
2023-01-31 58.24 59.72 57.72 58.90 0.6M
2023-01-30 60.27 60.58 57.26 59.06 1.2M
2023-01-20 58.56 60.74 57.54 59.41 1.0M
2023-01-19 57.18 58.36 56.63 58.34 0.9M
2023-01-18 57.49 58.38 57.07 57.31 0.8M
2023-01-17 55.95 57.58 55.95 57.56 0.6M
2023-01-16 54.97 58.47 54.97 56.75 1.3M
2023-01-13 56.50 56.77 54.88 54.99 0.6M
2023-01-12 56.58 57.15 55.85 56.56 0.7M
2023-01-11 58.65 58.93 56.51 56.64 1.3M
2023-01-10 58.91 59.92 58.32 58.69 0.9M
2023-01-09 60.39 61.68 58.73 59.20 1.2M
2023-01-06 61.95 63.28 59.91 60.46 1.0M
2023-01-05 62.09 63.49 61.42 62.09 1.1M
2023-01-04 66.84 67.69 59.66 63.91 2.3M
2023-01-03 63.74 65.63 62.44 64.81 0.8M