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
2024-12-31 29.54 29.54 28.00 28.03 1.3M
2024-12-30 29.35 30.10 28.91 29.07 1.5M
2024-12-27 30.80 31.28 29.61 29.65 1.6M
2024-12-26 29.43 29.88 28.83 29.81 0.9M
2024-12-25 29.52 29.52 28.33 29.11 0.9M
2024-12-24 29.00 29.62 28.90 29.58 0.9M
2024-12-23 30.23 30.34 28.81 28.86 1.6M
2024-12-20 29.69 30.74 29.41 30.20 1.6M
2024-12-19 29.72 30.09 29.40 29.59 1.3M
2024-12-18 30.17 30.54 29.70 30.03 0.8M
2024-12-17 30.62 30.94 30.00 30.18 0.9M
2024-12-16 31.68 31.72 30.60 30.90 0.7M
2024-12-13 32.01 32.17 31.40 31.63 1.1M
2024-12-12 32.95 33.71 31.80 32.05 2.0M
2024-12-11 32.20 32.88 31.75 32.87 1.8M
2024-12-10 32.52 33.01 32.14 32.20 1.9M
2024-12-09 31.80 32.56 31.14 31.61 1.9M
2024-12-06 31.50 32.98 31.46 31.89 3.4M
2024-12-05 29.41 30.70 29.41 30.59 1.2M
2024-12-04 29.87 30.36 29.27 29.41 0.8M
2024-12-03 30.03 30.34 29.63 30.12 0.8M
2024-12-02 29.96 30.79 29.68 30.19 1.3M
2024-11-29 29.41 30.28 28.90 29.84 1.1M
2024-11-28 29.37 30.01 29.22 29.41 0.7M
2024-11-27 28.87 29.67 28.16 29.66 0.7M
2024-11-26 28.74 29.30 28.63 28.86 0.7M
2024-11-25 28.99 29.48 28.30 28.96 0.9M
2024-11-22 30.77 31.06 28.88 28.99 1.4M
2024-11-21 30.92 31.37 30.38 30.90 0.7M
2024-11-20 31.07 31.44 30.85 31.13 0.8M
2024-11-19 30.42 31.15 30.10 31.09 0.8M
2024-11-18 30.62 31.38 29.75 30.08 1.5M
2024-11-15 31.80 32.28 30.30 30.61 1.6M
2024-11-14 33.78 33.98 32.00 32.04 1.8M
2024-11-13 33.19 33.64 32.60 33.42 1.8M
2024-11-12 35.00 35.22 33.12 33.63 3.3M
2024-11-11 32.88 35.22 32.80 35.16 3.9M
2024-11-08 32.60 34.19 32.58 32.87 2.8M
2024-11-07 31.70 32.43 31.20 32.24 1.9M
2024-11-06 31.62 32.16 31.00 31.80 2.2M
2024-11-05 31.21 31.99 30.93 31.60 2.1M
2024-11-04 29.51 31.64 29.51 31.31 1.9M
2024-11-01 32.08 32.12 29.88 29.88 1.8M
2024-10-31 30.21 32.38 29.66 31.90 2.8M
2024-10-30 30.49 31.18 30.07 31.00 1.6M
2024-10-29 30.36 31.99 30.36 30.58 1.9M
2024-10-28 30.28 30.31 29.38 30.16 1.3M
2024-10-25 29.78 30.70 29.16 30.13 1.5M
2024-10-24 29.59 30.13 29.08 29.40 1.2M
2024-10-23 29.36 29.95 28.86 29.51 1.4M
2024-10-22 29.77 29.98 29.00 29.36 1.2M
2024-10-21 29.64 30.33 28.89 29.39 2.2M
2024-10-18 27.35 29.59 27.27 28.79 2.0M
2024-10-17 27.99 28.26 27.43 27.50 1.2M
2024-10-16 27.80 28.32 27.31 27.75 1.0M
2024-10-15 28.68 29.74 28.22 28.40 1.3M
2024-10-14 29.00 29.10 27.55 28.94 1.4M
2024-10-11 30.24 30.57 27.98 28.46 2.1M
2024-10-10 31.19 32.70 30.80 30.88 2.5M
2024-10-09 32.28 33.00 29.91 31.15 4.4M
2024-10-08 35.28 35.28 31.50 33.20 6.5M
2024-09-30 26.80 29.40 26.10 29.40 3.6M
2024-09-27 23.72 24.90 23.50 24.50 1.6M
2024-09-26 21.32 22.85 21.10 22.85 2.0M
2024-09-25 21.31 22.14 21.30 21.34 1.3M
2024-09-24 20.48 21.28 20.38 21.12 2.0M
2024-09-23 21.09 21.17 20.36 20.40 0.8M
2024-09-20 21.38 21.38 20.76 20.97 0.6M
2024-09-19 21.21 22.21 21.03 21.28 1.1M
2024-09-18 21.66 21.66 20.90 21.00 0.6M
2024-09-13 23.20 23.20 21.58 21.66 1.1M
2024-09-12 23.69 24.11 23.00 23.00 0.5M
2024-09-11 23.48 24.01 23.42 23.73 0.3M
2024-09-10 23.75 23.99 23.25 23.78 0.3M
2024-09-09 23.85 24.09 23.59 23.72 0.2M
2024-09-06 24.39 24.46 23.91 23.91 0.2M
2024-09-05 24.45 24.55 24.15 24.34 0.4M
2024-09-04 24.10 24.74 24.05 24.15 0.6M
2024-09-03 24.15 24.85 23.93 24.44 0.7M
2024-09-02 24.46 24.46 23.87 24.07 0.7M
2024-08-30 23.83 24.40 23.73 24.25 1.4M
2024-08-29 23.12 24.22 23.05 24.03 0.9M
2024-08-28 23.15 23.47 22.88 23.30 0.3M
2024-08-27 23.05 23.64 22.93 23.14 0.5M
2024-08-26 22.95 23.86 22.55 23.35 0.4M
2024-08-23 22.72 23.06 22.50 22.99 0.2M
2024-08-22 23.32 23.35 22.73 22.88 0.4M
2024-08-21 23.32 23.59 23.17 23.17 0.3M
2024-08-20 23.72 23.98 23.22 23.40 0.4M
2024-08-19 23.80 24.34 23.71 23.85 0.3M
2024-08-16 23.89 24.20 23.84 23.95 0.3M
2024-08-15 23.55 24.25 23.44 23.91 0.5M
2024-08-14 23.85 23.86 23.43 23.65 0.4M
2024-08-13 23.44 23.96 23.35 23.83 0.6M
2024-08-12 23.30 23.68 23.20 23.62 0.4M
2024-08-09 23.89 23.97 23.37 23.40 0.7M
2024-08-08 23.53 24.07 23.41 23.75 0.7M
2024-08-07 24.16 24.43 23.54 23.71 1.1M
2024-08-06 24.01 24.51 23.91 24.28 0.8M
2024-08-05 23.50 24.35 23.20 23.96 1.4M
2024-08-02 24.10 24.53 23.74 23.81 1.0M
2024-08-01 24.74 24.96 24.12 24.41 1.6M
2024-07-31 23.82 24.80 23.49 24.80 2.9M
2024-07-30 23.93 24.33 23.51 23.82 0.4M
2024-07-29 24.63 24.93 24.03 24.04 0.4M
2024-07-26 24.25 24.99 24.06 24.63 0.4M
2024-07-25 23.92 24.79 23.84 24.22 0.4M
2024-07-24 25.19 25.30 24.08 24.08 0.8M
2024-07-23 26.06 26.13 25.19 25.29 0.7M
2024-07-22 25.56 26.33 25.50 26.21 1.3M
2024-07-19 24.62 25.69 24.53 25.57 0.6M
2024-07-18 24.36 24.88 23.90 24.76 0.4M
2024-07-17 24.46 24.93 24.36 24.69 0.8M
2024-07-16 25.02 25.13 23.88 24.44 1.2M
2024-07-15 25.93 25.93 24.98 25.02 0.4M
2024-07-12 25.99 26.21 25.73 26.01 0.6M
2024-07-11 25.66 26.46 25.60 26.03 1.0M
2024-07-10 25.42 26.21 25.17 25.40 0.7M
2024-07-09 25.25 25.77 24.83 25.40 0.9M
2024-07-08 26.18 26.18 25.09 25.31 0.9M
2024-07-05 25.98 26.39 25.65 26.12 0.5M
2024-07-04 26.18 26.53 25.80 25.99 0.5M
2024-07-03 26.19 26.78 25.91 26.08 0.4M
2024-07-02 27.12 27.18 26.29 26.30 0.7M
2024-07-01 26.81 27.30 26.19 27.17 0.6M
2024-06-28 27.01 27.72 26.90 26.99 0.7M
2024-06-27 27.99 28.25 27.21 27.23 0.7M
2024-06-26 27.09 28.29 26.81 28.08 1.0M
2024-06-25 28.29 28.55 26.81 27.15 0.9M
2024-06-24 29.11 29.33 28.12 28.15 0.6M
2024-06-21 29.99 29.99 29.07 29.46 0.7M
2024-06-20 29.77 31.00 29.61 29.97 1.2M
2024-06-19 30.89 30.90 29.75 29.82 0.8M
2024-06-18 30.87 31.26 30.67 30.90 0.5M
2024-06-17 30.75 31.35 30.60 30.99 0.4M
2024-06-14 31.38 31.38 30.72 31.06 0.4M
2024-06-13 31.00 32.04 30.61 31.35 0.7M
2024-06-12 30.99 31.37 30.70 30.97 0.3M
2024-06-11 30.47 31.04 29.88 30.92 0.4M
2024-06-07 29.53 30.75 29.53 30.49 0.7M
2024-06-06 29.80 30.31 29.40 29.63 0.7M
2024-06-05 29.50 30.48 29.40 29.92 0.4M
2024-06-04 30.26 30.70 29.30 29.90 0.9M
2024-06-03 31.89 32.16 31.00 31.34 0.8M
2024-05-31 31.64 32.47 31.42 32.10 0.6M
2024-05-30 31.31 31.91 30.88 31.67 0.6M
2024-05-29 31.79 32.39 31.40 31.58 0.5M
2024-05-28 32.28 32.55 31.60 31.71 0.5M
2024-05-27 32.41 32.46 31.51 32.28 0.6M
2024-05-24 33.25 33.65 32.31 32.36 0.7M
2024-05-23 33.65 34.55 33.10 33.27 0.7M
2024-05-22 33.53 34.19 33.23 34.05 0.6M
2024-05-21 32.58 34.23 32.40 33.88 1.5M
2024-05-20 31.88 33.29 31.52 32.60 0.9M
2024-05-17 31.10 31.82 30.73 31.79 0.5M
2024-05-16 31.40 31.94 30.98 31.05 0.6M
2024-05-15 31.66 32.41 31.38 31.44 0.5M
2024-05-14 31.38 32.10 31.25 31.57 0.7M
2024-05-13 32.43 32.43 31.13 31.38 0.9M
2024-05-10 33.43 33.49 32.49 32.68 0.7M
2024-05-09 33.55 34.05 33.28 33.31 0.9M
2024-05-08 34.50 34.50 33.20 33.36 0.5M
2024-05-07 34.20 34.51 33.60 34.34 0.9M
2024-05-06 33.24 34.44 33.11 33.99 1.0M
2024-04-30 33.80 33.80 32.55 33.00 1.8M
2024-04-29 32.79 34.19 32.58 33.85 1.3M
2024-04-26 31.79 33.77 31.31 32.80 1.3M
2024-04-25 32.15 32.84 31.46 31.74 1.1M
2024-04-24 32.12 32.38 31.65 32.15 0.8M
2024-04-23 32.66 32.99 32.00 32.12 0.5M
2024-04-22 31.55 32.96 31.12 32.75 0.6M
2024-04-19 31.87 32.27 31.39 31.99 0.6M
2024-04-18 32.88 32.88 31.70 32.45 1.2M
2024-04-17 32.43 33.66 31.76 32.68 1.1M
2024-04-16 33.20 33.58 31.55 32.44 1.0M
2024-04-15 35.31 35.35 33.29 33.50 1.6M
2024-04-12 35.19 35.96 34.85 35.30 0.9M
2024-04-11 34.68 35.50 34.41 35.14 1.1M
2024-04-10 35.14 35.49 34.50 34.86 0.4M
2024-04-09 34.69 35.13 34.30 35.13 0.3M
2024-04-08 35.58 36.28 34.57 34.63 0.6M
2024-04-03 37.08 37.08 35.59 35.65 0.5M
2024-04-02 36.94 37.32 36.04 36.60 0.6M
2024-04-01 36.99 37.29 36.56 36.92 0.4M
2024-03-29 36.01 36.70 35.67 36.64 0.6M
2024-03-28 35.12 36.59 35.11 36.22 0.9M
2024-03-27 35.81 36.25 35.19 35.35 0.7M
2024-03-26 35.93 36.56 35.05 35.81 0.9M
2024-03-25 36.84 37.27 35.67 35.93 1.5M
2024-03-22 37.94 37.94 36.50 36.88 1.1M
2024-03-21 38.21 38.52 37.50 37.96 1.0M
2024-03-20 37.82 38.35 37.61 38.32 0.6M
2024-03-19 38.70 38.70 37.95 38.15 1.4M
2024-03-18 38.63 38.98 37.72 38.73 1.4M
2024-03-15 38.28 38.78 37.03 38.60 1.3M
2024-03-14 39.40 41.60 37.66 38.28 2.5M
2024-03-13 38.51 41.42 38.35 39.63 3.4M
2024-03-12 36.03 38.86 36.00 38.31 3.1M
2024-03-11 34.90 36.49 33.85 36.06 2.7M
2024-03-08 35.00 35.73 34.00 34.90 3.1M
2024-03-07 33.08 35.80 32.94 34.19 4.7M
2024-03-06 32.28 33.16 31.80 32.69 1.3M
2024-03-05 33.50 33.54 32.45 32.75 1.4M
2024-03-04 34.20 34.20 32.73 33.35 2.3M
2024-03-01 32.20 34.35 32.20 33.99 2.6M
2024-02-29 31.06 32.46 31.05 32.30 1.5M
2024-02-28 34.00 34.57 31.43 31.43 2.0M
2024-02-27 33.22 33.86 32.23 33.73 1.9M
2024-02-26 33.78 35.50 32.80 33.09 2.3M
2024-02-23 32.50 33.40 32.20 33.07 1.3M
2024-02-22 32.13 32.78 31.65 32.19 0.8M
2024-02-21 31.20 33.33 31.08 32.28 1.1M
2024-02-20 32.50 32.50 30.86 31.75 0.7M
2024-02-19 32.80 32.80 31.00 31.86 1.1M
2024-02-08 29.44 33.48 28.58 32.50 2.0M
2024-02-07 28.88 30.10 28.21 29.47 1.2M
2024-02-06 28.25 30.15 26.70 29.25 1.8M
2024-02-05 28.70 29.10 26.51 28.45 1.2M
2024-02-02 29.30 29.55 27.60 28.79 1.7M
2024-02-01 29.49 30.33 28.40 29.66 1.0M
2024-01-31 30.29 30.68 28.71 28.99 0.8M
2024-01-30 30.86 31.65 30.22 30.36 0.5M
2024-01-29 32.38 32.90 30.90 30.90 0.7M
2024-01-26 33.52 33.91 32.18 32.34 0.9M
2024-01-25 31.57 34.11 31.12 33.59 1.1M
2024-01-24 32.00 32.64 30.16 31.40 1.0M
2024-01-23 31.49 32.29 31.01 31.70 0.7M
2024-01-22 33.39 33.39 30.90 31.34 0.7M
2024-01-19 33.88 34.19 33.02 33.15 0.3M
2024-01-18 33.55 33.96 32.59 33.95 0.8M
2024-01-17 35.00 35.12 33.80 33.95 0.3M
2024-01-16 35.40 36.11 34.68 35.11 0.4M
2024-01-15 36.32 36.42 35.23 35.80 0.4M
2024-01-12 36.11 37.13 36.11 36.27 0.3M
2024-01-11 35.19 36.43 34.93 36.19 0.5M
2024-01-10 35.62 35.99 34.60 35.24 0.4M
2024-01-09 36.10 36.59 35.61 35.80 0.4M
2024-01-08 36.55 37.21 36.06 36.10 0.4M
2024-01-05 38.01 38.23 36.89 37.05 0.4M
2024-01-04 38.04 38.29 37.37 38.00 0.4M
2024-01-03 38.80 38.80 37.29 38.01 0.8M
2024-01-02 40.05 40.47 38.75 38.85 0.5M