浙江鼎力(603338)股票行情
浙江鼎力(603338)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 |
|---|
| 2026-02-04 | 56.42 | 57.52 | 0.98 | 1.73% | 56.02 | 58.13 | 46589 | 26712.04 | 0.92% |
| 2026-02-03 | 54.87 | 56.54 | 2.48 | 4.59% | 54.33 | 56.80 | 51244 | 28582.46 | 1.01% |
| 2026-02-02 | 56.02 | 54.06 | -2.14 | -3.81% | 54.00 | 56.69 | 62187 | 34314.85 | 1.23% |
| 2026-01-30 | 56.82 | 56.20 | -0.70 | -1.23% | 55.03 | 57.29 | 38702 | 21729.53 | 0.76% |
| 2026-01-29 | 57.80 | 56.90 | -0.98 | -1.69% | 56.82 | 58.40 | 43409 | 24946.38 | 0.86% |
| 2026-01-28 | 58.77 | 57.88 | -0.67 | -1.14% | 57.49 | 58.81 | 36253 | 20988.68 | 0.72% |
| 2026-01-27 | 59.17 | 58.55 | -0.62 | -1.05% | 57.89 | 59.38 | 42386 | 24808.71 | 0.84% |
| 2026-01-26 | 59.93 | 59.17 | -0.95 | -1.58% | 58.38 | 60.28 | 51567 | 30461.10 | 1.02% |
| 2026-01-23 | 59.27 | 60.12 | 0.87 | 1.47% | 59.27 | 60.73 | 51989 | 31289.61 | 1.03% |
| 2026-01-22 | 60.28 | 59.25 | -0.49 | -0.82% | 58.98 | 60.34 | 36324 | 21526.42 | 0.72% |
| 2026-01-21 | 58.23 | 59.74 | 1.35 | 2.31% | 57.40 | 60.25 | 73146 | 43341.78 | 1.44% |
| 2026-01-20 | 58.41 | 58.39 | -0.01 | -0.02% | 57.71 | 58.89 | 41366 | 24096.54 | 0.82% |
| 2026-01-19 | 58.00 | 58.40 | 0.31 | 0.53% | 57.95 | 59.20 | 39967 | 23379.27 | 0.79% |
| 2026-01-16 | 57.64 | 58.09 | 0.85 | 1.48% | 57.38 | 58.60 | 57101 | 33149.20 | 1.13% |
| 2026-01-15 | 56.31 | 57.24 | 0.86 | 1.53% | 56.15 | 58.18 | 57437 | 33045.55 | 1.13% |
| 2026-01-14 | 56.62 | 56.38 | -0.53 | -0.93% | 56.09 | 57.28 | 75593 | 42868.73 | 1.49% |
| 2026-01-13 | 57.35 | 56.91 | -0.49 | -0.85% | 56.58 | 57.94 | 55364 | 31625.98 | 1.09% |
| 2026-01-12 | 57.19 | 57.40 | 0.22 | 0.38% | 56.62 | 57.64 | 54391 | 31019.38 | 1.07% |
| 2026-01-09 | 56.81 | 57.18 | 0.42 | 0.74% | 56.61 | 57.66 | 67300 | 38496.11 | 1.33% |
| 2026-01-08 | 57.38 | 56.76 | -0.58 | -1.01% | 56.50 | 57.53 | 42058 | 23892.64 | 0.83% |
| 2026-01-07 | 58.85 | 57.34 | -1.68 | -2.85% | 56.98 | 58.85 | 69238 | 39888.31 | 1.37% |
| 2026-01-06 | 57.14 | 59.02 | 1.85 | 3.24% | 56.82 | 59.17 | 80072 | 46712.08 | 1.58% |
| 2026-01-05 | 56.64 | 57.17 | 0.53 | 0.94% | 56.41 | 57.35 | 52195 | 29751.02 | 1.03% |
| 2025-12-31 | 57.20 | 56.64 | -0.49 | -0.86% | 56.00 | 57.20 | 48439 | 27383.47 | 0.96% |
| 2025-12-30 | 55.54 | 57.13 | 1.53 | 2.75% | 55.28 | 57.30 | 75859 | 43074.39 | 1.50% |
| 2025-12-29 | 56.14 | 55.60 | -0.47 | -0.84% | 55.35 | 56.40 | 43187 | 24082.34 | 0.85% |
| 2025-12-26 | 56.09 | 56.07 | 0.04 | 0.07% | 55.80 | 56.42 | 58462 | 32861.79 | 1.15% |
| 2025-12-25 | 56.26 | 56.03 | -0.13 | -0.23% | 55.66 | 56.50 | 59804 | 33531.95 | 1.18% |
| 2025-12-24 | 56.19 | 56.16 | -0.11 | -0.20% | 55.00 | 56.30 | 81762 | 45501.83 | 1.61% |
| 2025-12-23 | 57.75 | 56.27 | -1.42 | -2.46% | 56.00 | 57.89 | 89662 | 50649.98 | 1.77% |
| 2025-12-22 | 58.65 | 57.69 | -0.81 | -1.38% | 57.33 | 58.85 | 45052 | 26064.18 | 0.89% |
| 2025-12-19 | 58.40 | 58.50 | 0.09 | 0.15% | 58.16 | 58.89 | 37197 | 21749.04 | 0.73% |
| 2025-12-18 | 60.00 | 58.41 | -1.60 | -2.67% | 58.22 | 60.00 | 65298 | 38267.60 | 1.29% |
| 2025-12-17 | 59.86 | 60.01 | 0.07 | 0.12% | 59.40 | 60.35 | 50734 | 30419.58 | 1.00% |
| 2025-12-16 | 61.25 | 59.94 | -1.31 | -2.14% | 59.25 | 61.71 | 70688 | 42424.64 | 1.40% |
| 2025-12-15 | 61.40 | 61.25 | -0.75 | -1.21% | 61.07 | 62.50 | 35244 | 21681.02 | 0.70% |
| 2025-12-12 | 61.21 | 62.00 | 0.50 | 0.81% | 60.94 | 62.30 | 48796 | 30130.54 | 0.96% |
| 2025-12-11 | 62.75 | 61.50 | -1.25 | -1.99% | 61.38 | 64.60 | 60741 | 37953.12 | 1.20% |
| 2025-12-10 | 60.55 | 62.75 | 2.18 | 3.60% | 60.11 | 64.00 | 86050 | 53806.79 | 1.70% |
| 2025-12-09 | 60.52 | 60.57 | -0.14 | -0.23% | 60.52 | 62.09 | 58372 | 35686.56 | 1.15% |
| 2025-12-08 | 60.76 | 60.71 | 0.06 | 0.10% | 59.13 | 61.18 | 69237 | 41641.66 | 1.37% |
| 2025-12-05 | 59.87 | 60.65 | 0.83 | 1.39% | 59.22 | 60.92 | 68925 | 41524.41 | 1.36% |
| 2025-12-04 | 59.28 | 59.82 | 0.48 | 0.81% | 58.78 | 60.19 | 77011 | 45924.34 | 1.52% |
| 2025-12-03 | 55.33 | 59.34 | 4.06 | 7.34% | 55.26 | 60.78 | 152227 | 89116.36 | 3.01% |
| 2025-12-02 | 55.49 | 55.28 | -0.41 | -0.74% | 55.11 | 56.10 | 27600 | 15313.15 | 0.55% |
| 2025-12-01 | 56.30 | 55.69 | -0.61 | -1.08% | 55.02 | 56.55 | 60096 | 33345.74 | 1.19% |
| 2025-11-28 | 54.96 | 56.30 | 1.40 | 2.55% | 54.65 | 56.35 | 64316 | 35917.83 | 1.27% |
| 2025-11-27 | 55.54 | 54.90 | -0.63 | -1.13% | 54.84 | 55.98 | 47624 | 26354.50 | 0.94% |
| 2025-11-26 | 54.26 | 55.53 | 1.21 | 2.23% | 54.11 | 55.98 | 80179 | 44548.39 | 1.58% |
| 2025-11-25 | 54.08 | 54.32 | 0.26 | 0.48% | 53.71 | 54.40 | 49772 | 26928.86 | 0.98% |
| 2025-11-24 | 53.90 | 54.06 | 0.20 | 0.37% | 53.01 | 54.49 | 63115 | 34000.32 | 1.25% |
| 2025-11-21 | 53.87 | 53.86 | -0.27 | -0.50% | 52.78 | 54.34 | 69336 | 37249.11 | 1.37% |
| 2025-11-20 | 53.48 | 54.13 | 0.55 | 1.03% | 53.22 | 54.66 | 55479 | 30075.27 | 1.10% |
| 2025-11-19 | 53.63 | 53.58 | -0.17 | -0.32% | 52.71 | 53.94 | 42215 | 22523.11 | 0.83% |
| 2025-11-18 | 53.42 | 53.75 | 0.20 | 0.37% | 53.20 | 53.88 | 43167 | 23109.69 | 0.85% |
| 2025-11-17 | 53.80 | 53.55 | -0.37 | -0.69% | 53.21 | 54.00 | 37820 | 20262.08 | 0.75% |
| 2025-11-14 | 54.50 | 53.92 | -0.65 | -1.19% | 53.85 | 55.11 | 49281 | 26878.02 | 0.97% |
| 2025-11-13 | 52.49 | 54.57 | 2.48 | 4.76% | 52.37 | 55.22 | 112678 | 61212.54 | 2.23% |
| 2025-11-12 | 52.56 | 52.09 | -0.47 | -0.89% | 52.04 | 53.09 | 31978 | 16791.35 | 0.63% |
| 2025-11-11 | 53.30 | 52.56 | -0.75 | -1.41% | 52.50 | 53.53 | 45464 | 24068.16 | 0.90% |
| 2025-11-10 | 54.31 | 53.31 | -1.09 | -2.00% | 52.88 | 54.80 | 68794 | 36722.54 | 1.36% |
| 2025-11-07 | 53.79 | 54.40 | 0.50 | 0.93% | 53.75 | 54.82 | 65317 | 35562.44 | 1.29% |
| 2025-11-06 | 52.96 | 53.90 | 0.96 | 1.81% | 52.96 | 54.98 | 70812 | 38288.64 | 1.40% |
| 2025-11-05 | 52.18 | 52.94 | 0.58 | 1.11% | 51.83 | 53.25 | 54624 | 28845.93 | 1.08% |
| 2025-11-04 | 52.59 | 52.36 | -0.45 | -0.85% | 52.11 | 53.58 | 57148 | 30193.00 | 1.13% |
| 2025-11-03 | 53.00 | 52.81 | -0.33 | -0.62% | 52.11 | 53.15 | 47564 | 25049.70 | 0.94% |
| 2025-10-31 | 52.90 | 53.14 | 0.44 | 0.83% | 52.32 | 53.80 | 75423 | 40090.60 | 1.49% |
| 2025-10-30 | 51.53 | 52.70 | 0.23 | 0.44% | 50.86 | 53.97 | 144047 | 75403.30 | 2.84% |
| 2025-10-29 | 51.15 | 52.47 | 1.22 | 2.38% | 51.15 | 53.31 | 90651 | 47526.51 | 1.79% |
| 2025-10-28 | 51.50 | 51.25 | -0.75 | -1.44% | 51.10 | 51.88 | 51937 | 26703.40 | 1.03% |
| 2025-10-27 | 51.85 | 52.00 | 1.36 | 2.69% | 51.36 | 52.85 | 130765 | 68231.40 | 2.58% |
| 2025-10-24 | 49.91 | 50.64 | 0.76 | 1.52% | 49.80 | 50.66 | 58309 | 29305.49 | 1.15% |
| 2025-10-23 | 49.67 | 49.88 | 0.08 | 0.16% | 48.85 | 49.98 | 35816 | 17659.17 | 0.71% |
| 2025-10-22 | 49.74 | 49.80 | 0.02 | 0.04% | 49.60 | 50.43 | 37874 | 18928.54 | 0.75% |
| 2025-10-21 | 49.15 | 49.78 | 0.88 | 1.80% | 49.10 | 50.30 | 51103 | 25468.36 | 1.01% |
| 2025-10-20 | 48.60 | 48.90 | 0.71 | 1.47% | 48.47 | 49.20 | 44074 | 21534.35 | 0.87% |
| 2025-10-17 | 49.51 | 48.19 | -1.32 | -2.67% | 48.07 | 49.51 | 73571 | 35649.13 | 1.45% |
| 2025-10-16 | 50.50 | 49.51 | -1.12 | -2.21% | 49.38 | 50.62 | 72958 | 36367.26 | 1.44% |
| 2025-10-15 | 49.78 | 50.63 | 0.85 | 1.71% | 49.09 | 50.75 | 85734 | 42946.27 | 1.69% |
| 2025-10-14 | 49.68 | 49.78 | 0.22 | 0.44% | 49.50 | 51.35 | 107175 | 53875.51 | 2.12% |
上证大盘股票行情在线 K线走势图
浙江鼎力(603338)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
