鼎际得(603255)股票信息
| 股票代码 | 603255 |
| 股票名称 | 鼎际得 |
| 最新价/元 | 27.67 |
| 涨跌额/元 | -0.84 |
| 涨跌幅/% | -2.95 |
| 买入/元 | 27.41 |
| 卖出/元 | 27.67 |
| 昨收/元 | 28.51 |
| 今开/元 | 28.58 |
| 最高/元 | 28.60 |
| 最低/元 | 27.23 |
| 成交量/手 | 6928.00 |
| 成交额/万 | 1923.72 |
| 股净值/元 | 60.15 |
| 市净率 | 2.33 |
| 总市值/万 | 375002.29 |
| 流通值/万 | 167888.41 |
| 换手率/% | 1.14 |
| 入市日期 | 2022-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
鼎际得(603255)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 28.58 | 27.67 | -0.84 | -2.95 | 6928.00 | 1923.72 | 1.14 |
| 2024-10-10 | 28.33 | 28.51 | -0.04 | -0.14 | 8154.00 | 2367.92 | 1.34 |
| 2024-10-09 | 31.08 | 28.55 | -2.85 | -9.08 | 14257.00 | 4124.04 | 2.35 |
| 2024-10-08 | 33.81 | 31.40 | 0.41 | 1.32 | 28246.69 | 9035.05 | 4.66 |
| 2024-09-30 | 30.00 | 30.99 | 2.70 | 9.54 | 20548.00 | 6245.61 | 3.39 |
| 2024-09-27 | 26.50 | 28.29 | 1.90 | 7.20 | 8346.00 | 2305.25 | 1.38 |
| 2024-09-26 | 25.91 | 26.39 | 0.48 | 1.85 | 6480.79 | 1701.04 | 1.07 |
| 2024-09-25 | 25.47 | 25.91 | 0.52 | 2.05 | 5725.00 | 1481.59 | 0.94 |
| 2024-09-24 | 25.07 | 25.39 | 0.29 | 1.16 | 4755.06 | 1202.11 | 0.78 |
| 2024-09-23 | 24.95 | 25.10 | 0.16 | 0.64 | 3505.04 | 878.48 | 0.58 |
| 2024-09-20 | 25.20 | 24.94 | -0.36 | -1.42 | 4526.00 | 1122.74 | 0.75 |
| 2024-09-19 | 25.61 | 25.30 | -0.10 | -0.39 | 5646.04 | 1427.51 | 0.93 |
| 2024-09-18 | 25.10 | 25.40 | 0.01 | 0.04 | 3254.00 | 812.62 | 0.54 |
| 2024-09-13 | 25.20 | 25.39 | 0.02 | 0.08 | 5031.00 | 1261.97 | 0.83 |
| 2024-09-12 | 25.94 | 25.37 | -0.46 | -1.78 | 4975.00 | 1268.64 | 0.82 |
| 2024-09-11 | 25.76 | 25.83 | -0.02 | -0.08 | 1433.00 | 370.27 | 0.24 |
| 2024-09-10 | 25.79 | 25.85 | 0.04 | 0.16 | 2878.00 | 743.24 | 0.47 |
| 2024-09-09 | 25.49 | 25.81 | 0.24 | 0.94 | 3283.00 | 845.79 | 0.54 |
| 2024-09-06 | 25.66 | 25.57 | -0.10 | -0.39 | 2056.00 | 526.08 | 0.34 |
| 2024-09-05 | 25.67 | 25.67 | 0.00 | 0.00 | 3538.00 | 904.10 | 0.58 |
| 2024-09-04 | 25.38 | 25.67 | 0.09 | 0.35 | 3127.00 | 803.53 | 0.52 |
| 2024-09-03 | 25.35 | 25.58 | 0.01 | 0.04 | 7268.00 | 1877.19 | 1.20 |
| 2024-09-02 | 25.68 | 25.57 | -0.42 | -1.62 | 5624.94 | 1446.18 | 0.93 |
| 2024-08-30 | 26.47 | 25.99 | -0.39 | -1.48 | 13086.61 | 3371.19 | 2.16 |
| 2024-08-29 | 25.74 | 26.38 | 0.37 | 1.42 | 6058.00 | 1590.29 | 1.00 |
| 2024-08-28 | 25.40 | 26.01 | 0.55 | 2.16 | 8441.00 | 2179.24 | 1.39 |
| 2024-08-27 | 25.00 | 25.46 | 0.26 | 1.03 | 3681.00 | 937.02 | 0.61 |
| 2024-08-26 | 25.00 | 25.20 | 0.20 | 0.80 | 2727.00 | 685.76 | 0.45 |
| 2024-08-23 | 25.21 | 25.00 | -0.21 | -0.83 | 4845.00 | 1209.05 | 0.80 |
| 2024-08-22 | 26.97 | 25.21 | -0.13 | -0.51 | 6477.00 | 1636.08 | 1.07 |
| 2024-08-21 | 25.65 | 25.34 | -0.31 | -1.21 | 5386.00 | 1358.31 | 0.89 |
| 2024-08-20 | 26.30 | 25.65 | -0.40 | -1.54 | 4437.00 | 1140.74 | 0.73 |
| 2024-08-19 | 26.05 | 26.05 | -0.01 | -0.04 | 4647.00 | 1216.90 | 0.77 |
| 2024-08-16 | 26.04 | 26.06 | 0.02 | 0.08 | 3740.00 | 979.36 | 0.62 |
| 2024-08-15 | 25.95 | 26.04 | 0.26 | 1.01 | 4033.00 | 1044.98 | 0.66 |
| 2024-08-14 | 25.67 | 25.78 | 0.14 | 0.55 | 3568.00 | 919.82 | 0.59 |
| 2024-08-13 | 25.64 | 25.64 | 0.00 | 0.00 | 2700.00 | 689.13 | 0.44 |
| 2024-08-12 | 25.69 | 25.64 | -0.05 | -0.20 | 2966.00 | 761.61 | 0.49 |
| 2024-08-09 | 26.00 | 25.69 | -0.14 | -0.54 | 3653.00 | 936.56 | 0.60 |
| 2024-08-08 | 25.32 | 25.83 | 0.51 | 2.01 | 6052.00 | 1555.93 | 1.00 |
| 2024-08-07 | 25.37 | 25.32 | -0.03 | -0.12 | 4005.38 | 1018.68 | 0.66 |
| 2024-08-06 | 25.02 | 25.35 | -0.03 | -0.12 | 7580.00 | 1920.33 | 1.25 |
| 2024-08-05 | 25.44 | 25.38 | -0.22 | -0.86 | 11685.00 | 3002.55 | 1.93 |
| 2024-08-02 | 25.05 | 25.60 | 0.55 | 2.20 | 10240.00 | 2612.79 | 1.69 |
| 2024-08-01 | 24.55 | 25.05 | 0.63 | 2.58 | 12919.00 | 3219.43 | 2.13 |
| 2024-07-31 | 23.51 | 24.42 | 0.72 | 3.04 | 12784.00 | 3085.45 | 2.11 |
| 2024-07-30 | 23.75 | 23.70 | -0.29 | -1.21 | 13130.00 | 3051.22 | 2.16 |
| 2024-07-29 | 24.27 | 23.99 | -0.23 | -0.95 | 8421.00 | 2035.04 | 1.39 |
| 2024-07-26 | 23.66 | 24.22 | 0.40 | 1.68 | 6054.00 | 1461.94 | 1.00 |
| 2024-07-25 | 23.93 | 23.82 | -0.38 | -1.57 | 6818.00 | 1623.57 | 1.12 |
| 2024-07-24 | 24.88 | 24.20 | -0.77 | -3.08 | 14155.00 | 3464.43 | 2.33 |
| 2024-07-23 | 24.69 | 24.97 | 0.03 | 0.12 | 9342.00 | 2319.87 | 1.54 |
| 2024-07-22 | 24.64 | 24.94 | 0.07 | 0.28 | 6194.00 | 1533.72 | 1.02 |
| 2024-07-19 | 25.45 | 24.87 | -0.22 | -0.88 | 8089.00 | 2005.04 | 1.33 |
| 2024-07-18 | 24.31 | 25.09 | 0.60 | 2.45 | 8963.88 | 2213.12 | 1.48 |
| 2024-07-17 | 24.85 | 24.49 | -0.51 | -2.04 | 10542.00 | 2577.90 | 1.74 |
| 2024-07-16 | 23.79 | 25.00 | 0.99 | 4.12 | 14073.62 | 3451.50 | 2.32 |
| 2024-07-15 | 23.93 | 24.01 | 0.50 | 2.13 | 15828.00 | 3767.53 | 2.61 |
| 2024-07-12 | 22.24 | 23.51 | 1.28 | 5.76 | 18682.88 | 4329.51 | 3.08 |
| 2024-07-11 | 21.30 | 22.23 | 1.15 | 5.46 | 13878.45 | 3058.70 | 2.29 |
| 2024-07-10 | 21.58 | 21.08 | -0.63 | -2.90 | 10946.72 | 2340.87 | 1.80 |
| 2024-07-09 | 21.48 | 21.71 | 0.23 | 1.07 | 11225.10 | 2433.85 | 1.85 |
| 2024-07-08 | 21.71 | 21.48 | -0.50 | -2.28 | 5879.00 | 1268.18 | 0.97 |
| 2024-07-05 | 22.53 | 21.98 | -0.67 | -2.96 | 17192.04 | 3747.77 | 2.83 |
| 2024-07-04 | 23.50 | 22.65 | -0.85 | -3.62 | 6003.00 | 1376.88 | 0.99 |
| 2024-07-03 | 23.01 | 23.50 | 0.49 | 2.13 | 9946.88 | 2318.20 | 1.64 |
| 2024-07-02 | 23.20 | 23.01 | -0.10 | -0.43 | 10784.88 | 2499.29 | 1.78 |
| 2024-07-01 | 23.29 | 23.16 | -0.14 | -0.60 | 8250.00 | 1913.54 | 1.36 |
| 2024-06-28 | 23.90 | 23.30 | -0.60 | -2.51 | 13781.83 | 3263.90 | 2.27 |
| 2024-06-27 | 24.13 | 23.90 | -0.50 | -2.05 | 11173.90 | 2663.72 | 1.84 |
| 2024-06-26 | 24.25 | 24.40 | 0.00 | 0.00 | 20816.00 | 4939.56 | 3.43 |
| 2024-06-25 | 24.56 | 24.40 | -0.17 | -0.69 | 22534.00 | 5335.58 | 3.71 |
| 2024-06-24 | 26.91 | 24.57 | -2.73 | -10.00 | 19540.00 | 4872.06 | 3.22 |
| 2024-06-21 | 27.58 | 27.30 | -0.83 | -2.95 | 12006.00 | 3266.68 | 1.98 |
| 2024-06-20 | 28.33 | 28.13 | -0.46 | -1.61 | 6423.00 | 1795.83 | 1.06 |
| 2024-06-19 | 28.90 | 28.59 | -0.42 | -1.45 | 7702.00 | 2193.88 | 1.27 |
| 2024-06-18 | 28.60 | 29.01 | 0.16 | 0.56 | 5470.00 | 1570.25 | 0.90 |
| 2024-06-17 | 29.34 | 28.85 | -0.51 | -1.74 | 2697.00 | 782.87 | 0.44 |
| 2024-06-14 | 29.35 | 29.36 | 0.00 | 0.00 | 3239.00 | 942.62 | 0.53 |
| 2024-06-13 | 29.48 | 29.36 | -0.12 | -0.41 | 2535.69 | 742.05 | 0.42 |
| 2024-06-12 | 29.34 | 29.48 | 0.00 | 0.00 | 2235.00 | 656.60 | 0.37 |
| 2024-06-11 | 29.10 | 29.48 | 0.38 | 1.31 | 5380.39 | 1549.70 | 0.89 |
| 2024-06-07 | 30.49 | 29.10 | -1.35 | -4.43 | 8416.39 | 2481.61 | 1.39 |
| 2024-06-06 | 31.33 | 30.45 | -0.90 | -2.87 | 5810.00 | 1803.32 | 0.96 |
| 2024-06-05 | 31.42 | 31.35 | -0.25 | -0.79 | 2809.00 | 875.85 | 0.46 |
| 2024-06-04 | 31.29 | 31.60 | -0.01 | -0.03 | 6131.62 | 1920.90 | 1.01 |
| 2024-06-03 | 32.15 | 31.61 | -0.86 | -2.65 | 7259.00 | 2286.14 | 1.20 |
| 2024-05-31 | 32.28 | 32.47 | 0.00 | 0.00 | 2487.72 | 807.14 | 0.41 |
| 2024-05-30 | 32.21 | 32.47 | 0.14 | 0.43 | 2978.00 | 962.61 | 0.49 |
| 2024-05-29 | 32.89 | 32.33 | -0.56 | -1.70 | 4906.62 | 1601.29 | 0.81 |
| 2024-05-28 | 33.07 | 32.89 | -0.19 | -0.57 | 4536.62 | 1503.67 | 0.75 |
| 2024-05-27 | 32.58 | 33.08 | 0.32 | 0.98 | 4769.00 | 1570.35 | 0.79 |
| 2024-05-24 | 33.60 | 32.76 | -0.29 | -0.88 | 3364.00 | 1111.07 | 0.55 |
| 2024-05-23 | 33.62 | 33.05 | -0.57 | -1.70 | 3025.00 | 1002.55 | 0.50 |
| 2024-05-22 | 33.08 | 33.62 | 0.36 | 1.08 | 4689.00 | 1572.82 | 0.77 |
| 2024-05-21 | 34.01 | 33.26 | -0.94 | -2.75 | 4095.88 | 1372.03 | 0.68 |
| 2024-05-20 | 34.97 | 34.20 | -0.77 | -2.20 | 13046.00 | 4571.32 | 2.15 |
| 2024-05-17 | 34.00 | 34.97 | 0.60 | 1.75 | 15277.28 | 5302.43 | 2.52 |
| 2024-05-16 | 32.51 | 34.37 | 2.11 | 6.54 | 21188.00 | 6987.28 | 3.49 |
| 2024-05-15 | 32.26 | 32.26 | 0.00 | 0.00 | 2988.00 | 964.00 | 0.49 |
日K线
周K线
月K线
