永鼎股份(600105)股票行情
永鼎股份(600105)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.14 | 6.30 | 0.04 | 0.64% | 6.09 | 6.59 | 1857287 | 117452.77 | 12.70% |
| 2025-03-27 | 6.92 | 6.26 | -0.70 | -10.06% | 6.26 | 7.06 | 2465784 | 160090.97 | 16.87% |
| 2025-03-26 | 7.39 | 6.96 | -0.30 | -4.13% | 6.84 | 7.45 | 3432810 | 243976.45 | 23.48% |
| 2025-03-25 | 6.60 | 7.26 | 0.66 | 10.00% | 6.51 | 7.26 | 1323094 | 94159.27 | 9.05% |
| 2025-03-24 | 6.15 | 6.60 | 0.42 | 6.80% | 6.09 | 6.60 | 2237672 | 142922.83 | 15.31% |
| 2025-03-21 | 5.89 | 6.18 | 0.27 | 4.57% | 5.79 | 6.35 | 2003783 | 124072.34 | 13.71% |
| 2025-03-20 | 6.00 | 5.91 | -0.13 | -2.15% | 5.90 | 6.02 | 625801 | 37279.90 | 4.28% |
| 2025-03-19 | 6.11 | 6.04 | -0.13 | -2.11% | 6.01 | 6.17 | 746555 | 45181.37 | 5.11% |
| 2025-03-18 | 6.01 | 6.17 | 0.17 | 2.83% | 6.01 | 6.50 | 1448190 | 90234.05 | 9.91% |
| 2025-03-17 | 5.99 | 6.00 | 0.02 | 0.33% | 5.99 | 6.14 | 785127 | 47522.39 | 5.37% |
| 2025-03-14 | 5.96 | 5.98 | 0.02 | 0.34% | 5.85 | 5.99 | 762100 | 45184.96 | 5.21% |
| 2025-03-13 | 6.15 | 5.96 | -0.13 | -2.13% | 5.88 | 6.23 | 1088720 | 65772.85 | 7.45% |
| 2025-03-12 | 5.95 | 6.09 | 0.16 | 2.70% | 5.93 | 6.22 | 1330980 | 81336.66 | 9.10% |
| 2025-03-11 | 5.88 | 5.93 | -0.06 | -1.00% | 5.81 | 5.99 | 644755 | 38055.90 | 4.41% |
| 2025-03-10 | 5.95 | 5.99 | 0.04 | 0.67% | 5.87 | 6.10 | 762895 | 45562.80 | 5.22% |
| 2025-03-07 | 6.09 | 5.95 | -0.19 | -3.09% | 5.91 | 6.16 | 1195666 | 72143.84 | 8.18% |
| 2025-03-06 | 5.97 | 6.14 | 0.16 | 2.68% | 5.94 | 6.18 | 1839200 | 111868.41 | 12.58% |
| 2025-03-05 | 5.97 | 5.98 | -0.06 | -0.99% | 5.84 | 6.06 | 1262727 | 74891.54 | 8.64% |
| 2025-03-04 | 5.80 | 6.04 | 0.12 | 2.03% | 5.75 | 6.09 | 2369244 | 140641.91 | 16.21% |
| 2025-03-03 | 5.47 | 5.92 | 0.54 | 10.04% | 5.41 | 5.92 | 2208494 | 128825.32 | 15.11% |
| 2025-02-28 | 5.70 | 5.38 | -0.36 | -6.27% | 5.35 | 5.71 | 708361 | 39007.50 | 4.85% |
| 2025-02-27 | 5.88 | 5.74 | -0.13 | -2.21% | 5.63 | 5.89 | 745024 | 42862.77 | 5.10% |
| 2025-02-26 | 5.86 | 5.87 | -0.03 | -0.51% | 5.79 | 5.93 | 854317 | 50013.28 | 5.84% |
| 2025-02-25 | 5.80 | 5.90 | 0.00 | 0.00% | 5.71 | 5.99 | 1135633 | 66527.41 | 7.77% |
| 2025-02-24 | 5.79 | 5.90 | 0.12 | 2.08% | 5.60 | 5.93 | 1398892 | 81013.53 | 9.57% |
| 2025-02-21 | 5.70 | 5.78 | 0.08 | 1.40% | 5.63 | 5.93 | 1506377 | 87141.40 | 10.30% |
| 2025-02-20 | 6.00 | 5.70 | -0.13 | -2.23% | 5.67 | 6.01 | 2155040 | 125109.53 | 14.74% |
| 2025-02-19 | 5.62 | 5.83 | 0.53 | 10.00% | 5.62 | 5.83 | 454434 | 26333.21 | 3.11% |
| 2025-02-18 | 5.46 | 5.30 | -0.15 | -2.75% | 5.27 | 5.58 | 647531 | 35241.04 | 4.43% |
| 2025-02-17 | 5.41 | 5.45 | 0.06 | 1.11% | 5.36 | 5.47 | 494350 | 26833.61 | 3.38% |
| 2025-02-14 | 5.40 | 5.39 | -0.02 | -0.37% | 5.34 | 5.48 | 422890 | 22805.57 | 2.89% |
| 2025-02-13 | 5.55 | 5.41 | -0.13 | -2.35% | 5.40 | 5.58 | 542644 | 29608.21 | 3.71% |
| 2025-02-12 | 5.40 | 5.54 | -0.02 | -0.36% | 5.39 | 5.57 | 719371 | 39637.47 | 4.92% |
| 2025-02-11 | 5.44 | 5.56 | 0.13 | 2.39% | 5.32 | 5.66 | 1019002 | 55914.77 | 6.97% |
| 2025-02-10 | 5.27 | 5.43 | 0.17 | 3.23% | 5.26 | 5.43 | 667859 | 35832.59 | 4.57% |
| 2025-02-07 | 5.16 | 5.26 | 0.09 | 1.74% | 5.14 | 5.32 | 653526 | 34328.66 | 4.47% |
| 2025-02-06 | 5.02 | 5.17 | 0.15 | 2.99% | 4.95 | 5.17 | 465647 | 23794.77 | 3.19% |
| 2025-02-05 | 4.96 | 5.02 | 0.11 | 2.24% | 4.89 | 5.03 | 431071 | 21471.19 | 2.95% |
| 2025-01-27 | 5.16 | 4.91 | -0.23 | -4.47% | 4.90 | 5.17 | 568933 | 28323.74 | 3.89% |
| 2025-01-24 | 5.09 | 5.14 | 0.02 | 0.39% | 5.08 | 5.21 | 549551 | 28255.45 | 3.76% |
| 2025-01-23 | 5.23 | 5.12 | -0.06 | -1.16% | 5.12 | 5.35 | 765183 | 40219.92 | 5.23% |
| 2025-01-22 | 5.13 | 5.18 | 0.02 | 0.39% | 5.11 | 5.36 | 864402 | 45283.30 | 5.91% |
| 2025-01-21 | 5.18 | 5.16 | 0.06 | 1.18% | 5.10 | 5.24 | 559730 | 28860.06 | 3.83% |
| 2025-01-20 | 5.14 | 5.10 | 0.02 | 0.39% | 5.06 | 5.16 | 421849 | 21563.99 | 2.89% |
| 2025-01-17 | 5.14 | 5.08 | -0.08 | -1.55% | 5.07 | 5.17 | 483187 | 24680.32 | 3.30% |
| 2025-01-16 | 5.10 | 5.16 | 0.12 | 2.38% | 5.04 | 5.20 | 861215 | 44215.39 | 5.89% |
| 2025-01-15 | 5.00 | 5.04 | -0.01 | -0.20% | 4.95 | 5.15 | 598761 | 30186.03 | 4.10% |
| 2025-01-14 | 4.76 | 5.05 | 0.33 | 6.99% | 4.71 | 5.11 | 745528 | 36911.69 | 5.10% |
| 2025-01-13 | 4.59 | 4.72 | 0.03 | 0.64% | 4.51 | 4.75 | 374396 | 17414.83 | 2.56% |
| 2025-01-10 | 4.90 | 4.69 | -0.26 | -5.25% | 4.69 | 4.97 | 533299 | 25820.72 | 3.65% |
| 2025-01-09 | 4.86 | 4.95 | -0.05 | -1.00% | 4.86 | 5.02 | 639989 | 31664.30 | 4.38% |
| 2025-01-08 | 5.09 | 5.00 | 0.07 | 1.42% | 4.83 | 5.17 | 1305620 | 65431.93 | 8.93% |
| 2025-01-07 | 4.48 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 670309 | 31683.36 | 4.58% |
| 2025-01-06 | 4.54 | 4.48 | -0.06 | -1.32% | 4.37 | 4.58 | 335121 | 15022.44 | 2.29% |
| 2025-01-03 | 4.87 | 4.54 | -0.30 | -6.20% | 4.52 | 4.90 | 501096 | 23400.79 | 3.43% |
| 2025-01-02 | 4.91 | 4.84 | -0.12 | -2.42% | 4.79 | 5.04 | 404042 | 19845.92 | 2.90% |
| 2024-12-31 | 5.17 | 4.96 | -0.21 | -4.06% | 4.96 | 5.23 | 476288 | 23997.62 | 3.42% |
| 2024-12-30 | 5.26 | 5.17 | -0.08 | -1.52% | 5.05 | 5.28 | 406921 | 20948.08 | 2.92% |
| 2024-12-27 | 5.19 | 5.25 | 0.05 | 0.96% | 5.15 | 5.43 | 529752 | 28036.77 | 3.80% |
| 2024-12-26 | 5.01 | 5.20 | 0.16 | 3.17% | 5.00 | 5.25 | 559881 | 28955.24 | 4.02% |
| 2024-12-25 | 5.27 | 5.04 | -0.28 | -5.26% | 4.96 | 5.28 | 737974 | 37450.13 | 5.30% |
| 2024-12-24 | 5.26 | 5.32 | 0.07 | 1.33% | 5.15 | 5.40 | 621649 | 32670.54 | 4.46% |
| 2024-12-23 | 5.59 | 5.25 | -0.42 | -7.41% | 5.23 | 5.74 | 952137 | 51769.26 | 6.84% |
| 2024-12-20 | 5.51 | 5.67 | 0.15 | 2.72% | 5.42 | 5.76 | 785302 | 44352.23 | 5.64% |
| 2024-12-19 | 5.37 | 5.52 | -0.01 | -0.18% | 5.32 | 5.56 | 699921 | 38157.94 | 5.03% |
| 2024-12-18 | 5.79 | 5.53 | -0.25 | -4.33% | 5.30 | 5.85 | 1118929 | 62052.42 | 8.03% |
| 2024-12-17 | 5.55 | 5.78 | 0.18 | 3.21% | 5.53 | 5.79 | 1249848 | 71019.87 | 8.97% |
| 2024-12-16 | 5.65 | 5.60 | -0.10 | -1.75% | 5.56 | 5.69 | 570699 | 31985.64 | 4.10% |
| 2024-12-13 | 5.82 | 5.70 | -0.21 | -3.55% | 5.68 | 5.85 | 757834 | 43708.86 | 5.44% |
| 2024-12-12 | 5.97 | 5.91 | -0.03 | -0.51% | 5.77 | 5.99 | 1044104 | 61197.20 | 7.50% |
| 2024-12-11 | 5.77 | 5.94 | 0.20 | 3.48% | 5.75 | 5.97 | 1398860 | 82531.41 | 10.04% |
| 2024-12-10 | 5.78 | 5.74 | 0.12 | 2.14% | 5.68 | 5.82 | 965519 | 55571.34 | 6.93% |
| 2024-12-09 | 5.77 | 5.62 | -0.15 | -2.60% | 5.56 | 5.80 | 930360 | 52773.50 | 6.68% |
| 2024-12-06 | 5.79 | 5.77 | -0.06 | -1.03% | 5.66 | 5.82 | 1023364 | 58744.96 | 7.35% |
| 2024-12-05 | 5.70 | 5.83 | 0.06 | 1.04% | 5.68 | 5.89 | 1064645 | 61685.33 | 7.64% |
| 2024-12-04 | 5.91 | 5.77 | -0.27 | -4.47% | 5.70 | 5.91 | 1370572 | 79384.91 | 9.84% |
| 2024-12-03 | 5.85 | 6.04 | 0.20 | 3.42% | 5.77 | 6.20 | 2059274 | 122533.07 | 14.78% |
| 2024-12-02 | 5.55 | 5.84 | 0.29 | 5.23% | 5.55 | 5.96 | 2051278 | 118826.42 | 14.73% |
| 2024-11-29 | 5.37 | 5.55 | 0.14 | 2.59% | 5.25 | 5.60 | 1774615 | 96744.57 | 12.74% |
| 2024-11-28 | 5.58 | 5.41 | -0.28 | -4.92% | 5.40 | 5.75 | 2142884 | 118625.72 | 15.38% |
上证大盘股票行情在线 K线走势图
