浙江鼎力(603338)股票行情 浙江鼎力股票行情 603338股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-13 | 49.99 | 49.56 | -4.14 | -7.71% | 49.01 | 51.00 | 174093 | 86649.38 | 3.44% |
| 2025-10-10 | 53.53 | 53.70 | 0.13 | 0.24% | 53.30 | 54.98 | 90980 | 49070.72 | 1.80% |
| 2025-10-09 | 53.15 | 53.57 | -0.05 | -0.09% | 53.00 | 53.87 | 73737 | 39382.16 | 1.46% |
| 2025-09-30 | 54.00 | 53.62 | -0.26 | -0.48% | 53.21 | 54.26 | 63249 | 33950.96 | 1.25% |
| 2025-09-29 | 53.10 | 53.88 | 0.58 | 1.09% | 52.77 | 54.08 | 59646 | 31924.65 | 1.18% |
| 2025-09-26 | 54.22 | 53.30 | -1.06 | -1.95% | 53.17 | 54.52 | 60798 | 32558.35 | 1.20% |
| 2025-09-25 | 55.35 | 54.36 | -1.10 | -1.98% | 54.23 | 55.50 | 102750 | 56115.93 | 2.03% |
| 2025-09-24 | 54.65 | 55.46 | 0.54 | 0.98% | 54.11 | 55.86 | 86145 | 47550.41 | 1.70% |
| 2025-09-23 | 55.20 | 54.92 | -0.49 | -0.88% | 53.88 | 55.50 | 84203 | 45964.40 | 1.66% |
| 2025-09-22 | 56.20 | 55.41 | -0.74 | -1.32% | 54.38 | 56.35 | 136895 | 75346.64 | 2.70% |
| 2025-09-19 | 54.00 | 56.15 | 1.99 | 3.67% | 53.71 | 56.87 | 185367 | 102923.97 | 3.66% |
| 2025-09-18 | 53.70 | 54.16 | 0.51 | 0.95% | 53.50 | 55.87 | 199650 | 109228.45 | 3.94% |
| 2025-09-17 | 51.48 | 53.65 | 2.38 | 4.64% | 51.28 | 54.07 | 178069 | 93988.98 | 3.52% |
| 2025-09-16 | 50.49 | 51.27 | 1.07 | 2.13% | 49.55 | 52.35 | 179095 | 90891.97 | 3.54% |
| 2025-09-15 | 51.20 | 50.20 | -1.00 | -1.95% | 50.05 | 51.33 | 74901 | 37894.93 | 1.48% |
| 2025-09-12 | 52.10 | 51.20 | -0.80 | -1.54% | 51.18 | 52.16 | 62820 | 32421.40 | 1.24% |
| 2025-09-11 | 51.96 | 52.00 | 0.05 | 0.10% | 51.43 | 52.20 | 57044 | 29544.46 | 1.13% |
| 2025-09-10 | 52.58 | 51.95 | -0.71 | -1.35% | 51.67 | 52.66 | 32299 | 16828.17 | 0.64% |
| 2025-09-09 | 52.01 | 52.66 | 0.21 | 0.40% | 52.01 | 52.89 | 45146 | 23673.04 | 0.89% |
| 2025-09-08 | 51.95 | 52.45 | 0.70 | 1.35% | 51.93 | 52.77 | 54228 | 28380.80 | 1.07% |
| 2025-09-05 | 50.43 | 51.75 | 1.37 | 2.72% | 50.11 | 51.90 | 54938 | 28210.56 | 1.08% |
| 2025-09-04 | 51.86 | 50.38 | -1.50 | -2.89% | 49.92 | 51.99 | 69437 | 35308.32 | 1.37% |
| 2025-09-03 | 53.14 | 51.88 | -1.26 | -2.37% | 51.42 | 53.52 | 80904 | 42086.39 | 1.60% |
| 2025-09-02 | 53.91 | 53.14 | -0.77 | -1.43% | 52.65 | 54.20 | 56032 | 29816.32 | 1.11% |
| 2025-09-01 | 54.60 | 53.91 | -0.45 | -0.83% | 53.68 | 54.84 | 62278 | 33675.51 | 1.23% |
| 2025-08-29 | 54.03 | 54.36 | 0.35 | 0.65% | 53.52 | 54.96 | 56868 | 30848.61 | 1.12% |
| 2025-08-28 | 53.61 | 54.01 | 0.41 | 0.76% | 52.89 | 54.72 | 79036 | 42586.15 | 1.56% |
| 2025-08-27 | 55.59 | 53.60 | -1.96 | -3.53% | 53.00 | 56.59 | 94299 | 52045.21 | 1.86% |
| 2025-08-26 | 55.00 | 55.56 | 0.39 | 0.71% | 54.81 | 55.65 | 52129 | 28851.46 | 1.03% |
| 2025-08-25 | 53.98 | 55.17 | 1.18 | 2.19% | 53.93 | 55.88 | 86745 | 47903.73 | 1.71% |
| 2025-08-22 | 54.20 | 53.99 | -0.12 | -0.22% | 53.59 | 54.57 | 65966 | 35582.93 | 1.30% |
| 2025-08-21 | 53.99 | 54.11 | -0.01 | -0.02% | 53.91 | 54.78 | 49840 | 27070.92 | 0.98% |
| 2025-08-20 | 53.69 | 54.12 | -0.01 | -0.02% | 53.16 | 54.13 | 51487 | 27649.33 | 1.02% |
| 2025-08-19 | 54.70 | 54.13 | -0.65 | -1.19% | 53.58 | 54.88 | 66232 | 35784.47 | 1.31% |
| 2025-08-18 | 54.70 | 54.78 | -0.14 | -0.25% | 54.21 | 55.29 | 87383 | 47819.46 | 1.73% |
| 2025-08-15 | 52.34 | 54.92 | 2.16 | 4.09% | 52.31 | 55.58 | 117920 | 64151.48 | 2.33% |
| 2025-08-14 | 53.08 | 52.76 | -0.47 | -0.88% | 52.66 | 54.04 | 87602 | 46663.05 | 1.73% |
| 2025-08-13 | 51.98 | 53.23 | 1.38 | 2.66% | 51.87 | 53.53 | 87768 | 46631.74 | 1.73% |
| 2025-08-12 | 51.65 | 51.85 | 0.06 | 0.12% | 51.21 | 52.30 | 55030 | 28464.37 | 1.09% |
| 2025-08-11 | 51.83 | 51.79 | -0.03 | -0.06% | 51.42 | 52.00 | 53925 | 27874.64 | 1.06% |
| 2025-08-08 | 49.75 | 51.82 | 2.01 | 4.04% | 49.70 | 51.95 | 112758 | 57759.48 | 2.23% |
| 2025-08-07 | 50.36 | 49.81 | -0.51 | -1.01% | 49.47 | 50.55 | 46143 | 22991.05 | 0.91% |
| 2025-08-06 | 50.07 | 50.32 | 0.23 | 0.46% | 49.66 | 50.60 | 52077 | 26031.61 | 1.03% |
| 2025-08-05 | 48.90 | 50.09 | 1.18 | 2.41% | 48.68 | 50.09 | 66315 | 32859.00 | 1.31% |
| 2025-08-04 | 48.66 | 48.91 | -0.27 | -0.55% | 48.29 | 49.20 | 57907 | 28217.97 | 1.14% |
| 2025-08-01 | 49.00 | 49.18 | -0.30 | -0.61% | 48.99 | 49.75 | 50801 | 25051.76 | 1.00% |
| 2025-07-31 | 50.20 | 49.48 | -0.92 | -1.83% | 49.30 | 50.52 | 77766 | 38737.92 | 1.54% |
| 2025-07-30 | 51.64 | 50.40 | -1.34 | -2.59% | 50.13 | 51.64 | 93543 | 47446.79 | 1.85% |
| 2025-07-29 | 51.10 | 51.74 | 0.25 | 0.49% | 51.02 | 52.16 | 73499 | 37922.16 | 1.45% |
| 2025-07-28 | 55.90 | 51.49 | -1.79 | -3.36% | 51.01 | 55.95 | 168709 | 87957.23 | 3.33% |
| 2025-07-25 | 52.67 | 53.28 | 0.99 | 1.89% | 52.67 | 53.96 | 117203 | 62400.24 | 2.31% |
| 2025-07-24 | 49.24 | 52.29 | 2.90 | 5.87% | 49.15 | 53.14 | 174638 | 89938.75 | 3.45% |
| 2025-07-23 | 50.00 | 49.39 | -0.04 | -0.08% | 49.31 | 50.82 | 111079 | 55470.52 | 2.19% |
| 2025-07-22 | 49.60 | 49.43 | 0.19 | 0.39% | 48.65 | 49.69 | 87775 | 43083.70 | 1.73% |
| 2025-07-21 | 48.94 | 49.24 | 0.59 | 1.21% | 48.43 | 49.49 | 74688 | 36554.61 | 1.48% |
| 2025-07-18 | 48.00 | 48.65 | 0.54 | 1.12% | 47.90 | 48.73 | 48388 | 23438.36 | 0.96% |
| 2025-07-17 | 48.61 | 48.11 | -0.38 | -0.78% | 47.75 | 48.75 | 53106 | 25497.88 | 1.05% |
| 2025-07-16 | 47.84 | 48.49 | 0.80 | 1.68% | 47.84 | 49.50 | 75773 | 36868.82 | 1.50% |
| 2025-07-15 | 46.85 | 47.69 | 0.79 | 1.68% | 46.75 | 48.29 | 84245 | 40153.79 | 1.66% |
| 2025-07-14 | 46.75 | 46.90 | 0.20 | 0.43% | 46.51 | 47.08 | 39687 | 18586.32 | 0.78% |
| 2025-07-11 | 46.60 | 46.70 | 0.20 | 0.43% | 46.41 | 47.10 | 58465 | 27362.38 | 1.15% |
| 2025-07-10 | 45.86 | 46.50 | 0.64 | 1.40% | 45.82 | 47.23 | 66778 | 31206.20 | 1.32% |
| 2025-07-09 | 46.30 | 45.86 | -0.43 | -0.93% | 45.74 | 46.54 | 41029 | 18925.19 | 0.81% |
| 2025-07-08 | 45.70 | 46.29 | 0.40 | 0.87% | 45.68 | 46.49 | 37399 | 17300.83 | 0.74% |
| 2025-07-07 | 46.70 | 45.89 | -1.20 | -2.55% | 45.86 | 46.76 | 49854 | 22996.43 | 0.98% |
| 2025-07-04 | 46.62 | 47.09 | 0.26 | 0.56% | 46.46 | 47.50 | 61782 | 29028.26 | 1.22% |
| 2025-07-03 | 45.91 | 46.83 | 0.70 | 1.52% | 45.91 | 47.21 | 57396 | 26794.46 | 1.13% |
| 2025-07-02 | 46.28 | 46.13 | -0.38 | -0.82% | 45.87 | 46.73 | 47901 | 22141.70 | 0.95% |
| 2025-07-01 | 47.45 | 46.51 | -0.89 | -1.88% | 46.39 | 47.65 | 62972 | 29437.91 | 1.24% |
| 2025-06-30 | 44.81 | 47.40 | 2.60 | 5.80% | 44.77 | 47.79 | 134831 | 63185.08 | 2.66% |
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
