当前位置: 爱股网 > 股票行情 > 鼎际得(603255)股票行情

鼎际得(603255)股票行情

鼎际得(603255)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

鼎际得(603255)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
2026-03-26	27.79	27.25	-0.55	-1.98%	27.09	28.05	6256	1713.81	1.03%
2026-03-25	27.32	27.80	0.55	2.02%	27.16	27.95	9763	2705.33	1.61%
2026-03-24	26.69	27.25	1.05	4.01%	26.47	27.59	14556	3921.08	2.40%
2026-03-23	27.10	26.20	-1.55	-5.59%	26.07	27.64	13859	3709.16	2.28%
2026-03-20	28.74	27.75	-0.85	-2.97%	27.60	28.98	11944	3351.61	1.97%
2026-03-19	29.59	28.60	-1.06	-3.57%	28.46	29.59	10164	2934.95	1.68%
2026-03-18	29.50	29.66	0.30	1.02%	29.21	29.67	6707	1975.30	1.11%
2026-03-17	30.43	29.36	-1.07	-3.52%	29.32	30.59	11750	3506.73	1.94%
2026-03-16	30.47	30.43	-0.02	-0.07%	30.14	30.98	9793	2984.34	1.61%
2026-03-13	30.66	30.45	-0.37	-1.20%	30.30	31.15	9202	2833.00	1.52%
2026-03-12	30.94	30.82	-0.25	-0.80%	30.41	31.28	11021	3390.78	1.82%
2026-03-11	30.70	31.07	0.39	1.27%	30.61	31.32	11879	3677.19	1.96%
2026-03-10	30.81	30.68	-0.04	-0.13%	30.59	31.08	10242	3150.35	1.69%
2026-03-09	31.14	30.72	-0.32	-1.03%	30.27	31.14	12391	3798.92	2.04%
2026-03-06	30.31	31.04	0.43	1.40%	30.31	31.08	9936	3062.97	1.64%
2026-03-05	30.84	30.61	0.41	1.36%	30.30	31.31	16746	5141.51	2.76%
2026-03-04	29.87	30.20	-0.16	-0.53%	29.87	30.88	13431	4064.19	2.21%
2026-03-03	31.47	30.36	-1.09	-3.47%	30.23	31.86	18686	5771.50	3.08%
2026-03-02	31.86	31.45	-0.99	-3.05%	31.00	32.08	27627	8698.87	4.55%
2026-02-27	33.17	32.44	-1.15	-3.42%	32.12	33.24	37484	12154.79	6.18%
2026-02-26	35.60	33.59	-1.27	-3.64%	33.18	35.80	40888	13814.68	6.74%
2026-02-25	34.50	34.86	1.71	5.16%	34.50	36.47	44913	15967.47	7.40%
2026-02-24	32.05	33.15	1.42	4.48%	31.73	33.26	20748	6757.27	3.42%
2026-02-13	32.43	31.73	-0.81	-2.49%	31.73	32.58	8700	2792.96	1.43%
2026-02-12	32.39	32.54	-0.02	-0.06%	31.80	32.82	13903	4498.12	2.29%
2026-02-11	32.99	32.56	-0.34	-1.03%	32.25	33.23	11796	3855.20	1.94%
2026-02-10	33.60	32.90	-0.61	-1.82%	32.79	33.69	12133	4007.08	2.00%
2026-02-09	32.90	33.51	0.88	2.70%	32.65	33.80	15011	5005.73	2.47%
2026-02-06	33.00	32.63	-0.60	-1.81%	32.61	33.55	13982	4623.18	2.30%
2026-02-05	34.07	33.23	-1.03	-3.01%	33.12	34.26	18367	6155.39	3.03%
2026-02-04	33.97	34.26	0.19	0.56%	33.40	34.38	19801	6727.93	3.26%
2026-02-03	32.12	34.07	1.72	5.32%	32.02	34.32	32040	10732.36	5.28%
2026-02-02	32.88	32.35	-0.53	-1.61%	32.23	33.33	15977	5214.81	2.63%
2026-01-30	31.80	32.88	1.07	3.36%	31.62	33.81	28213	9294.89	4.65%
2026-01-29	33.14	31.81	-1.32	-3.98%	31.76	33.14	17408	5648.84	2.87%
2026-01-28	33.66	33.13	-0.79	-2.33%	32.99	34.45	22765	7623.16	3.75%
2026-01-27	33.73	33.92	0.56	1.68%	32.51	33.95	24827	8248.35	4.09%
2026-01-26	33.66	33.36	0.19	0.57%	33.00	34.82	30964	10440.15	5.10%
2026-01-23	32.49	33.17	0.62	1.90%	32.49	34.68	35528	11955.22	5.86%
2026-01-22	30.99	32.55	1.67	5.41%	30.89	33.10	33009	10620.12	5.44%
2026-01-21	30.55	30.88	0.33	1.08%	30.15	31.35	20331	6253.51	3.35%
2026-01-20	30.17	30.55	0.33	1.09%	30.02	30.66	12599	3830.47	2.08%
2026-01-19	30.00	30.22	-0.11	-0.36%	29.96	30.37	12690	3827.41	2.09%
2026-01-16	30.66	30.33	-0.31	-1.01%	30.25	30.77	15383	4677.96	2.54%
2026-01-15	31.23	30.64	-0.62	-1.98%	30.40	31.23	29570	9092.68	4.87%
2026-01-14	29.72	31.26	1.44	4.83%	29.72	32.80	46214	14657.98	7.62%
2026-01-13	30.05	29.82	-0.21	-0.70%	29.73	30.54	13843	4163.56	2.28%
2026-01-12	29.91	30.03	0.12	0.40%	29.20	30.05	16405	4862.27	2.70%
2026-01-09	30.72	29.91	-0.76	-2.48%	29.82	30.82	15080	4528.70	2.49%
2026-01-08	29.81	30.67	0.73	2.44%	29.78	31.22	18614	5697.49	3.07%
2026-01-07	30.07	29.94	-0.22	-0.73%	29.72	30.30	10540	3169.09	1.74%
2026-01-06	29.72	30.16	0.42	1.41%	29.60	30.17	10645	3190.00	1.75%
2026-01-05	29.59	29.74	0.42	1.43%	29.41	29.88	8712	2583.95	1.44%
2025-12-31	28.86	29.32	0.45	1.56%	28.75	29.56	10017	2927.58	1.65%
2025-12-30	28.85	28.87	0.12	0.42%	28.55	29.29	8231	2382.57	1.36%
2025-12-29	29.25	28.75	-0.49	-1.68%	28.69	29.29	7109	2053.72	1.17%
2025-12-26	29.44	29.24	-0.32	-1.08%	29.05	29.55	8599	2514.66	1.42%
2025-12-25	29.97	29.56	-0.41	-1.37%	29.08	29.99	16189	4774.67	2.67%
2025-12-24	29.99	29.97	0.22	0.74%	29.51	30.04	8184	2445.50	1.35%
2025-12-23	29.93	29.75	-0.37	-1.23%	29.60	30.37	5402	1612.95	0.89%
2025-12-22	29.44	30.12	0.62	2.10%	29.30	30.65	13747	4146.77	2.27%
2025-12-19	29.30	29.50	0.09	0.31%	29.01	29.84	13173	3872.34	2.17%
2025-12-18	30.19	29.41	-0.33	-1.11%	29.29	30.19	10863	3218.43	1.79%
2025-12-17	29.27	29.74	0.49	1.68%	28.80	29.97	7895	2318.25	1.30%
2025-12-16	30.35	29.25	-1.10	-3.62%	29.00	30.60	8208	2412.54	1.35%
2025-12-15	29.78	30.35	0.43	1.44%	29.46	30.82	12691	3835.61	2.09%
2025-12-12	30.60	29.92	-0.76	-2.48%	29.59	30.82	15324	4595.80	2.53%
2025-12-11	31.26	30.68	-0.53	-1.70%	30.60	31.50	6717	2075.26	1.11%
2025-12-10	31.94	31.21	-0.78	-2.44%	30.86	32.12	12979	4035.18	2.14%
2025-12-09	32.60	31.99	-0.75	-2.29%	31.88	32.99	8175	2632.78	1.35%
2025-12-08	32.64	32.74	-0.07	-0.21%	32.48	32.83	8935	2920.72	1.47%
2025-12-05	32.78	32.81	0.03	0.09%	32.52	32.99	3238	1062.71	0.53%
2025-12-04	33.00	32.78	-0.35	-1.06%	32.58	33.17	3924	1290.96	0.65%
2025-12-03	33.20	33.13	-0.09	-0.27%	32.60	33.35	6544	2155.02	1.08%
2025-12-02	33.99	33.22	-1.01	-2.95%	33.01	34.18	8496	2824.74	1.40%
2025-12-01	34.90	34.23	-0.53	-1.52%	33.81	35.30	14074	4856.40	2.32%
2025-11-28	33.51	34.76	0.97	2.87%	33.51	35.40	17664	6136.95	2.91%
2025-11-27	32.58	33.79	1.23	3.78%	32.42	34.00	19519	6479.25	3.22%
2025-11-26	33.15	32.56	-0.24	-0.73%	32.32	33.15	6140	2006.12	1.01%
2025-11-25	32.46	32.80	0.42	1.30%	32.26	33.33	8398	2763.97	1.38%

上证大盘股票行情在线 K线走势图

鼎际得(603255)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58