鼎通科技(688668)股票行情
鼎通科技(688668)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 |
|---|
| 2025-12-15 | 96.57 | 93.73 | -4.83 | -4.90% | 93.16 | 97.10 | 43586 | 41148.12 | 3.13% | 0.00 |
| 2025-12-12 | 98.38 | 98.56 | 0.26 | 0.26% | 95.51 | 100.00 | 45577 | 44764.09 | 3.27% | 0.00 |
| 2025-12-11 | 104.00 | 98.30 | -5.89 | -5.65% | 97.50 | 104.29 | 65596 | 66156.82 | 4.71% | 0.00 |
| 2025-12-10 | 100.70 | 104.19 | 2.31 | 2.27% | 100.10 | 105.58 | 59046 | 60929.09 | 4.24% | 0.00 |
| 2025-12-09 | 99.88 | 101.88 | 2.51 | 2.53% | 99.38 | 104.35 | 69378 | 70849.51 | 4.98% | 0.00 |
| 2025-12-08 | 93.41 | 99.37 | 5.51 | 5.87% | 93.32 | 99.90 | 58994 | 57897.21 | 4.24% | 0.00 |
| 2025-12-05 | 91.93 | 93.86 | 1.94 | 2.11% | 91.30 | 95.21 | 35425 | 33209.05 | 2.54% | 0.00 |
| 2025-12-04 | 91.83 | 91.92 | -0.98 | -1.05% | 90.20 | 93.35 | 24659 | 22585.14 | 1.77% | 0.00 |
| 2025-12-03 | 92.85 | 92.90 | 0.25 | 0.27% | 92.18 | 94.80 | 27280 | 25476.00 | 1.96% | 0.00 |
| 2025-12-02 | 94.55 | 92.65 | -1.99 | -2.10% | 91.86 | 95.20 | 26786 | 24954.03 | 1.92% | 0.00 |
| 2025-12-01 | 96.47 | 94.64 | -1.63 | -1.69% | 93.01 | 96.47 | 35792 | 33763.62 | 2.57% | 0.00 |
| 2025-11-28 | 96.23 | 96.27 | 0.40 | 0.42% | 94.58 | 98.00 | 37238 | 35770.49 | 2.68% | 0.00 |
| 2025-11-27 | 97.33 | 95.87 | -2.00 | -2.04% | 95.00 | 99.27 | 53117 | 51669.21 | 3.82% | 0.00 |
| 2025-11-26 | 93.06 | 97.87 | 2.87 | 3.02% | 93.00 | 100.86 | 79016 | 77181.75 | 5.68% | 0.00 |
| 2025-11-25 | 92.77 | 95.00 | 2.22 | 2.39% | 92.65 | 99.00 | 87823 | 84424.65 | 6.31% | 0.00 |
| 2025-11-24 | 86.50 | 92.78 | 9.85 | 11.88% | 86.50 | 93.39 | 104479 | 93999.55 | 7.51% | 5.00 |
| 2025-11-21 | 85.00 | 82.93 | -4.77 | -5.44% | 82.45 | 86.22 | 36555 | 30659.21 | 2.63% | 2.00 |
| 2025-11-20 | 88.99 | 87.70 | 1.26 | 1.46% | 85.94 | 90.00 | 31398 | 27525.97 | 2.26% | 0.00 |
| 2025-11-19 | 88.12 | 86.44 | -1.34 | -1.53% | 85.80 | 90.17 | 27257 | 23939.02 | 1.96% | 0.00 |
| 2025-11-18 | 87.33 | 87.78 | -0.42 | -0.48% | 86.42 | 90.07 | 21947 | 19344.26 | 1.58% | 0.00 |
| 2025-11-17 | 87.66 | 88.20 | 0.50 | 0.57% | 86.81 | 89.73 | 25684 | 22644.65 | 1.85% | 0.00 |
| 2025-11-14 | 88.01 | 87.70 | -2.36 | -2.62% | 87.22 | 90.00 | 27227 | 24084.85 | 1.96% | 9.24 |
| 2025-11-13 | 88.04 | 90.06 | 1.02 | 1.15% | 87.38 | 90.84 | 23685 | 21129.01 | 1.70% | 0.00 |
| 2025-11-12 | 90.20 | 89.04 | -1.16 | -1.29% | 87.23 | 90.63 | 32493 | 28750.82 | 2.33% | 0.00 |
| 2025-11-11 | 92.22 | 90.20 | -0.64 | -0.70% | 89.40 | 93.97 | 31436 | 28730.40 | 2.26% | 8.96 |
| 2025-11-10 | 95.00 | 90.84 | -5.12 | -5.34% | 89.08 | 95.20 | 54836 | 50069.61 | 3.94% | 4.90 |
| 2025-11-07 | 92.20 | 95.96 | 2.07 | 2.20% | 91.20 | 96.80 | 62311 | 58602.27 | 4.48% | 0.00 |
| 2025-11-06 | 89.49 | 93.89 | 4.84 | 5.44% | 89.05 | 95.27 | 60883 | 57020.35 | 4.37% | 0.00 |
| 2025-11-05 | 87.50 | 89.05 | -1.04 | -1.15% | 86.58 | 89.79 | 41714 | 36872.52 | 3.00% | 0.00 |
| 2025-11-04 | 93.07 | 90.09 | -3.07 | -3.30% | 89.40 | 93.16 | 47857 | 43371.62 | 3.44% | 0.00 |
| 2025-11-03 | 94.00 | 93.16 | -0.84 | -0.89% | 91.11 | 94.00 | 41359 | 38297.31 | 2.97% | 0.00 |
| 2025-10-31 | 93.00 | 94.00 | 0.93 | 1.00% | 90.50 | 94.93 | 71250 | 66489.59 | 5.12% | 0.00 |
| 2025-10-30 | 101.22 | 93.07 | -10.93 | -10.51% | 92.50 | 102.25 | 121736 | 117245.90 | 8.75% | 3.00 |
| 2025-10-29 | 100.86 | 104.00 | 5.30 | 5.37% | 100.00 | 106.90 | 108547 | 112518.45 | 7.80% | 6.00 |
| 2025-10-28 | 100.50 | 98.70 | -1.90 | -1.89% | 97.65 | 101.60 | 62382 | 61896.95 | 4.48% | 0.00 |
| 2025-10-27 | 102.00 | 100.60 | 1.82 | 1.84% | 100.00 | 104.30 | 102995 | 104931.85 | 7.40% | 0.00 |
| 2025-10-24 | 94.60 | 98.78 | 6.00 | 6.47% | 93.70 | 99.68 | 102356 | 99033.96 | 7.35% | 4.00 |
| 2025-10-23 | 96.00 | 92.78 | -5.02 | -5.13% | 90.81 | 96.95 | 87274 | 80858.15 | 6.27% | 0.00 |
| 2025-10-22 | 96.90 | 97.80 | 1.20 | 1.24% | 94.66 | 102.36 | 143248 | 140908.12 | 10.29% | 0.00 |
| 2025-10-21 | 89.50 | 96.60 | 4.43 | 4.81% | 86.51 | 96.80 | 132811 | 122693.57 | 9.54% | 5.14 |
| 2025-10-20 | 88.01 | 92.17 | 5.75 | 6.65% | 87.47 | 93.39 | 68572 | 62458.98 | 4.93% | 0.00 |
| 2025-10-17 | 90.55 | 86.42 | -4.48 | -4.93% | 86.18 | 90.91 | 51544 | 45297.71 | 3.70% | 0.00 |
| 2025-10-16 | 90.23 | 90.90 | 0.35 | 0.39% | 89.50 | 92.20 | 43203 | 39276.22 | 3.10% | 8.25 |
| 2025-10-15 | 89.90 | 90.55 | 2.56 | 2.91% | 87.10 | 90.99 | 42440 | 37753.53 | 3.05% | 0.00 |
| 2025-10-14 | 91.20 | 87.99 | -1.96 | -2.18% | 87.60 | 93.43 | 51729 | 46739.85 | 3.72% | 0.00 |
| 2025-10-13 | 82.49 | 89.95 | -0.84 | -0.93% | 82.49 | 90.39 | 58045 | 51283.64 | 4.17% | 2.00 |
| 2025-10-10 | 93.32 | 90.79 | -2.90 | -3.10% | 90.20 | 94.42 | 56613 | 52285.61 | 4.07% | 0.00 |
| 2025-10-09 | 95.39 | 93.69 | -1.22 | -1.29% | 93.51 | 96.27 | 77599 | 73195.34 | 5.57% | 0.00 |
| 2025-09-30 | 97.90 | 94.91 | -2.97 | -3.03% | 94.91 | 100.50 | 77045 | 74542.41 | 5.53% | 0.00 |
| 2025-09-29 | 97.64 | 97.88 | 0.25 | 0.26% | 97.38 | 100.99 | 71085 | 70029.28 | 5.11% | 0.00 |
| 2025-09-26 | 102.00 | 97.63 | -5.37 | -5.21% | 97.38 | 102.80 | 73405 | 72704.30 | 5.27% | 2.00 |
| 2025-09-25 | 102.41 | 103.00 | 0.16 | 0.16% | 99.40 | 104.99 | 61879 | 63544.63 | 4.45% | 5.00 |
| 2025-09-24 | 103.70 | 102.84 | -3.67 | -3.45% | 101.20 | 105.17 | 58973 | 60751.18 | 4.24% | 4.00 |
| 2025-09-23 | 114.00 | 106.51 | -2.43 | -2.23% | 103.33 | 114.90 | 63418 | 68246.34 | 4.56% | 2.00 |
| 2025-09-22 | 105.00 | 108.94 | 1.44 | 1.34% | 105.00 | 110.38 | 45157 | 49049.98 | 3.24% | 0.00 |
| 2025-09-19 | 115.00 | 107.50 | -5.89 | -5.19% | 106.50 | 115.60 | 63014 | 69347.52 | 4.53% | 0.00 |
| 2025-09-18 | 108.00 | 113.39 | 3.79 | 3.46% | 107.02 | 117.00 | 87572 | 99405.66 | 6.29% | 4.64 |
| 2025-09-17 | 108.00 | 109.60 | 0.50 | 0.46% | 107.00 | 112.30 | 67472 | 74268.47 | 4.85% | 3.00 |
| 2025-09-16 | 107.36 | 109.10 | 3.60 | 3.41% | 106.08 | 110.50 | 71517 | 77463.62 | 5.14% | 6.00 |
| 2025-09-15 | 107.90 | 105.50 | -5.36 | -4.83% | 103.57 | 107.90 | 82063 | 86246.60 | 5.90% | 2.00 |
| 2025-09-12 | 116.96 | 110.86 | -10.13 | -8.37% | 107.07 | 120.94 | 137372 | 156359.75 | 9.87% | 5.00 |
| 2025-09-11 | 113.89 | 120.99 | 7.97 | 7.05% | 111.30 | 121.77 | 137413 | 160153.06 | 9.87% | 2.00 |
| 2025-09-10 | 109.00 | 113.02 | 8.72 | 8.36% | 106.41 | 116.30 | 105732 | 118040.74 | 7.60% | 0.00 |
| 2025-09-09 | 106.16 | 104.30 | -2.70 | -2.52% | 103.61 | 110.93 | 77853 | 83367.57 | 5.59% | 0.00 |
| 2025-09-08 | 111.00 | 107.00 | -5.63 | -5.00% | 105.01 | 112.66 | 68236 | 73303.59 | 4.90% | 0.00 |
| 2025-09-05 | 106.83 | 112.63 | 5.43 | 5.07% | 105.02 | 114.26 | 85789 | 93759.84 | 6.16% | 0.00 |
| 2025-09-04 | 120.06 | 107.20 | -11.65 | -9.80% | 103.99 | 122.87 | 98540 | 109682.85 | 7.08% | 0.00 |
| 2025-09-03 | 113.00 | 118.85 | 6.01 | 5.33% | 110.01 | 121.90 | 98318 | 114765.41 | 7.06% | 0.00 |
| 2025-09-02 | 129.98 | 112.84 | -17.01 | -13.10% | 110.26 | 131.36 | 139587 | 166304.98 | 10.03% | 0.00 |
| 2025-09-01 | 136.27 | 129.85 | -5.15 | -3.81% | 122.04 | 136.97 | 143059 | 183511.95 | 10.28% | 0.00 |
| 2025-08-29 | 138.00 | 135.00 | 7.84 | 6.17% | 131.14 | 145.19 | 154005 | 212265.75 | 11.06% | 0.00 |
| 2025-08-28 | 104.50 | 127.36 | 21.23 | 20.00% | 102.42 | 127.36 | 152464 | 169851.08 | 10.95% | 0.00 |
| 2025-08-27 | 104.92 | 106.13 | -0.72 | -0.67% | 103.08 | 113.88 | 100331 | 108378.66 | 7.21% | 7.66 |
| 2025-08-26 | 105.48 | 106.85 | 0.73 | 0.69% | 103.39 | 111.73 | 103161 | 111499.05 | 7.41% | 0.00 |
| 2025-08-25 | 105.50 | 106.12 | 0.46 | 0.44% | 101.51 | 107.34 | 96721 | 101139.54 | 6.95% | 0.00 |
| 2025-08-22 | 103.00 | 105.66 | 1.73 | 1.66% | 103.00 | 107.88 | 65168 | 68862.80 | 4.68% | 4.00 |
| 2025-08-21 | 106.96 | 103.93 | -5.26 | -4.82% | 100.60 | 109.89 | 84124 | 87458.77 | 6.04% | 0.00 |
| 2025-08-20 | 108.00 | 109.19 | -3.48 | -3.09% | 103.87 | 110.54 | 67754 | 72610.84 | 4.87% | 0.00 |
| 2025-08-19 | 117.00 | 112.67 | -7.38 | -6.15% | 110.51 | 122.88 | 79053 | 90954.00 | 5.68% | 0.00 |
| 2025-08-18 | 110.10 | 120.05 | 10.05 | 9.14% | 109.53 | 125.09 | 78133 | 90358.85 | 5.61% | 4.00 |
上证大盘股票行情在线 K线走势图
鼎通科技(688668)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
