鼎阳科技(688112)股票信息
| 股票代码 | 688112 |
| 股票名称 | 鼎阳科技 |
| 最新价/元 | 28.46 |
| 涨跌额/元 | -2.42 |
| 涨跌幅/% | -7.84 |
| 买入/元 | 28.46 |
| 卖出/元 | 28.53 |
| 昨收/元 | 30.88 |
| 今开/元 | 30.24 |
| 最高/元 | 30.57 |
| 最低/元 | 27.98 |
| 成交量/手 | 21098.11 |
| 成交额/万 | 6133.95 |
| 股净值/元 | 29.04 |
| 市净率 | 3.06 |
| 总市值/万 | 453083.25 |
| 流通值/万 | 130768.29 |
| 换手率/% | 4.59 |
| 入市日期 | 2021-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
鼎阳科技(688112)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 | 30.24 | 28.46 | -2.42 | -7.84 | 21098.11 | 6133.95 | 4.59 |
| 2024-10-10 | 31.19 | 30.88 | -0.27 | -0.87 | 25228.77 | 7982.64 | 5.49 |
| 2024-10-09 | 32.28 | 31.15 | -2.05 | -6.18 | 44196.00 | 13977.35 | 9.62 |
| 2024-10-08 | 35.28 | 33.20 | 3.80 | 12.93 | 65196.38 | 21905.41 | 14.19 |
| 2024-09-30 | 26.80 | 29.40 | 4.90 | 20.00 | 36159.24 | 10115.79 | 7.87 |
| 2024-09-27 | 23.72 | 24.50 | 1.65 | 7.22 | 15715.61 | 3815.18 | 3.42 |
| 2024-09-26 | 21.32 | 22.85 | 1.51 | 7.08 | 19822.62 | 4372.34 | 4.31 |
| 2024-09-25 | 21.31 | 21.34 | 0.22 | 1.04 | 13424.17 | 2902.93 | 2.92 |
| 2024-09-24 | 20.48 | 21.12 | 0.72 | 3.53 | 19863.76 | 4146.94 | 4.32 |
| 2024-09-23 | 21.09 | 20.40 | -0.57 | -2.72 | 8012.85 | 1657.52 | 1.74 |
| 2024-09-20 | 21.38 | 20.97 | -0.31 | -1.46 | 5740.70 | 1208.85 | 1.25 |
| 2024-09-19 | 21.21 | 21.28 | 0.28 | 1.33 | 10699.54 | 2303.11 | 2.33 |
| 2024-09-18 | 21.66 | 21.00 | -0.66 | -3.05 | 6446.48 | 1362.61 | 1.40 |
| 2024-09-13 | 23.20 | 21.66 | -1.34 | -5.83 | 10991.39 | 2425.94 | 2.39 |
| 2024-09-12 | 23.69 | 23.00 | -0.73 | -3.08 | 4613.19 | 1078.35 | 1.00 |
| 2024-09-11 | 23.48 | 23.73 | -0.05 | -0.21 | 3141.81 | 745.62 | 0.68 |
| 2024-09-10 | 23.75 | 23.78 | 0.06 | 0.25 | 3288.43 | 776.66 | 0.72 |
| 2024-09-09 | 23.85 | 23.72 | -0.19 | -0.80 | 2289.31 | 543.54 | 0.50 |
| 2024-09-06 | 24.39 | 23.91 | -0.43 | -1.77 | 2135.66 | 513.15 | 0.46 |
| 2024-09-05 | 24.45 | 24.34 | 0.19 | 0.79 | 3824.52 | 932.01 | 0.83 |
| 2024-09-04 | 24.10 | 24.15 | -0.29 | -1.19 | 6203.69 | 1512.15 | 1.35 |
| 2024-09-03 | 24.15 | 24.44 | 0.37 | 1.54 | 6704.86 | 1641.98 | 1.46 |
| 2024-09-02 | 24.46 | 24.07 | -0.18 | -0.74 | 7487.54 | 1810.09 | 1.63 |
| 2024-08-30 | 23.83 | 24.25 | 0.22 | 0.92 | 13860.85 | 3334.87 | 3.02 |
| 2024-08-29 | 23.12 | 24.03 | 0.73 | 3.13 | 9043.68 | 2150.16 | 1.97 |
| 2024-08-28 | 23.15 | 23.30 | 0.16 | 0.69 | 3142.20 | 729.11 | 0.68 |
| 2024-08-27 | 23.05 | 23.14 | -0.21 | -0.90 | 4537.17 | 1056.22 | 0.99 |
| 2024-08-26 | 22.95 | 23.35 | 0.37 | 1.61 | 4275.55 | 1001.82 | 0.93 |
| 2024-08-23 | 22.72 | 22.98 | 0.10 | 0.44 | 2190.69 | 500.33 | 0.48 |
| 2024-08-22 | 23.32 | 22.88 | -0.29 | -1.25 | 3507.08 | 805.19 | 0.76 |
| 2024-08-21 | 23.32 | 23.17 | -0.23 | -0.98 | 3308.37 | 771.28 | 0.72 |
| 2024-08-20 | 23.72 | 23.40 | -0.45 | -1.89 | 4353.06 | 1028.82 | 0.95 |
| 2024-08-19 | 23.80 | 23.85 | -0.10 | -0.42 | 3353.03 | 805.27 | 0.73 |
| 2024-08-16 | 23.89 | 23.95 | 0.04 | 0.17 | 3087.69 | 741.59 | 0.67 |
| 2024-08-15 | 23.55 | 23.91 | 0.26 | 1.10 | 4882.41 | 1167.47 | 1.06 |
| 2024-08-14 | 23.85 | 23.65 | -0.18 | -0.76 | 3791.17 | 897.18 | 0.83 |
| 2024-08-13 | 23.44 | 23.83 | 0.21 | 0.89 | 6233.94 | 1479.32 | 1.36 |
| 2024-08-12 | 23.30 | 23.62 | 0.22 | 0.94 | 4488.96 | 1054.71 | 0.98 |
| 2024-08-09 | 23.89 | 23.40 | -0.35 | -1.47 | 7267.17 | 1714.32 | 1.58 |
| 2024-08-08 | 23.53 | 23.75 | 0.04 | 0.17 | 6956.76 | 1649.34 | 1.51 |
| 2024-08-07 | 24.16 | 23.71 | -0.57 | -2.35 | 10644.01 | 2542.97 | 2.32 |
| 2024-08-06 | 24.01 | 24.28 | 0.32 | 1.34 | 8329.19 | 2016.45 | 1.81 |
| 2024-08-05 | 23.50 | 23.96 | 0.15 | 0.63 | 14061.66 | 3338.55 | 3.06 |
| 2024-08-02 | 24.10 | 23.81 | -0.60 | -2.46 | 10357.04 | 2490.45 | 2.25 |
| 2024-08-01 | 24.74 | 24.41 | -0.39 | -1.57 | 15835.74 | 3885.09 | 3.45 |
| 2024-07-31 | 23.82 | 24.80 | 0.98 | 4.11 | 29066.51 | 6992.86 | 6.33 |
| 2024-07-30 | 23.93 | 23.82 | -0.22 | -0.92 | 4106.13 | 979.82 | 0.89 |
| 2024-07-29 | 24.63 | 24.04 | -0.59 | -2.40 | 3949.69 | 955.35 | 0.86 |
| 2024-07-26 | 24.25 | 24.63 | 0.41 | 1.69 | 3674.78 | 904.60 | 0.80 |
| 2024-07-25 | 23.92 | 24.22 | 0.14 | 0.58 | 4068.18 | 985.52 | 0.89 |
| 2024-07-24 | 25.19 | 24.08 | -1.21 | -4.78 | 8019.14 | 1958.36 | 1.75 |
| 2024-07-23 | 26.06 | 25.29 | -0.92 | -3.51 | 6858.93 | 1744.99 | 1.49 |
| 2024-07-22 | 25.56 | 26.21 | 0.64 | 2.50 | 13201.45 | 3431.78 | 2.87 |
| 2024-07-19 | 24.62 | 25.57 | 0.81 | 3.27 | 6282.02 | 1584.71 | 1.37 |
| 2024-07-18 | 24.36 | 24.76 | 0.07 | 0.28 | 4134.75 | 1010.23 | 0.90 |
| 2024-07-17 | 24.46 | 24.69 | 0.25 | 1.02 | 7784.63 | 1922.40 | 1.69 |
| 2024-07-16 | 25.02 | 24.44 | -0.58 | -2.32 | 12156.96 | 2969.67 | 2.65 |
| 2024-07-15 | 25.93 | 25.02 | -0.99 | -3.81 | 3923.23 | 994.74 | 0.85 |
| 2024-07-12 | 25.99 | 26.01 | -0.02 | -0.08 | 5954.85 | 1545.64 | 1.30 |
| 2024-07-11 | 25.66 | 26.03 | 0.59 | 2.32 | 9612.43 | 2506.57 | 2.09 |
| 2024-07-10 | 25.42 | 25.44 | 0.04 | 0.16 | 6831.27 | 1750.26 | 1.49 |
| 2024-07-09 | 25.25 | 25.40 | 0.09 | 0.36 | 8848.02 | 2231.30 | 1.93 |
| 2024-07-08 | 26.18 | 25.31 | -0.81 | -3.10 | 8566.85 | 2182.75 | 1.86 |
| 2024-07-05 | 25.98 | 26.12 | 0.13 | 0.50 | 4757.30 | 1234.47 | 1.04 |
| 2024-07-04 | 26.18 | 25.99 | -0.09 | -0.35 | 5207.06 | 1357.90 | 1.13 |
| 2024-07-03 | 26.19 | 26.08 | -0.22 | -0.84 | 3502.91 | 917.27 | 0.76 |
| 2024-07-02 | 27.12 | 26.30 | -0.87 | -3.20 | 7076.91 | 1881.85 | 1.54 |
| 2024-07-01 | 26.81 | 27.17 | 0.18 | 0.67 | 5562.65 | 1487.14 | 1.21 |
| 2024-06-28 | 27.01 | 26.99 | -0.24 | -0.88 | 6529.69 | 1785.03 | 1.42 |
| 2024-06-27 | 27.99 | 27.23 | -0.85 | -3.03 | 6813.76 | 1882.29 | 1.48 |
| 2024-06-26 | 27.09 | 28.08 | 0.93 | 3.43 | 9680.43 | 2673.18 | 2.11 |
| 2024-06-25 | 28.29 | 27.15 | -1.00 | -3.55 | 9134.05 | 2499.42 | 1.99 |
| 2024-06-24 | 29.11 | 28.15 | -1.31 | -4.45 | 5867.56 | 1680.31 | 1.28 |
| 2024-06-21 | 29.99 | 29.46 | -0.51 | -1.70 | 6524.35 | 1918.85 | 1.42 |
| 2024-06-20 | 29.77 | 29.97 | 0.15 | 0.50 | 11839.72 | 3589.54 | 2.58 |
| 2024-06-19 | 30.89 | 29.82 | -1.08 | -3.50 | 7675.01 | 2307.31 | 1.67 |
| 2024-06-18 | 30.87 | 30.90 | -0.09 | -0.29 | 4665.35 | 1442.59 | 1.02 |
| 2024-06-17 | 30.75 | 30.99 | -0.07 | -0.23 | 4294.48 | 1332.96 | 0.93 |
| 2024-06-14 | 31.38 | 31.06 | -0.29 | -0.93 | 4342.15 | 1347.38 | 0.95 |
| 2024-06-13 | 31.00 | 31.35 | 0.38 | 1.23 | 7317.35 | 2294.72 | 1.59 |
| 2024-06-12 | 30.99 | 30.97 | 0.05 | 0.16 | 3344.21 | 1038.92 | 0.73 |
| 2024-06-11 | 30.47 | 30.92 | 0.43 | 1.41 | 3786.73 | 1156.87 | 0.82 |
| 2024-06-07 | 29.53 | 30.49 | 0.86 | 2.90 | 7224.19 | 2194.12 | 1.57 |
| 2024-06-06 | 29.80 | 29.63 | -0.29 | -0.97 | 7460.55 | 2232.01 | 1.62 |
| 2024-06-05 | 29.50 | 29.92 | 0.02 | 0.07 | 3574.90 | 1080.28 | 0.78 |
| 2024-06-04 | 30.26 | 29.90 | -0.56 | -1.84 | 8802.65 | 2628.33 | 1.92 |
| 2024-06-03 | 31.89 | 31.34 | -0.76 | -2.37 | 8295.08 | 2614.12 | 1.81 |
| 2024-05-31 | 31.64 | 32.10 | 0.43 | 1.36 | 5714.65 | 1829.12 | 1.24 |
| 2024-05-30 | 31.31 | 31.67 | 0.09 | 0.29 | 5578.85 | 1748.97 | 1.21 |
| 2024-05-29 | 31.79 | 31.58 | -0.13 | -0.41 | 4785.37 | 1522.92 | 1.04 |
| 2024-05-28 | 32.28 | 31.71 | -0.57 | -1.77 | 4980.76 | 1591.48 | 1.08 |
| 2024-05-27 | 32.41 | 32.28 | -0.08 | -0.25 | 5890.87 | 1880.30 | 1.28 |
| 2024-05-24 | 33.25 | 32.36 | -0.91 | -2.74 | 7053.14 | 2306.95 | 1.54 |
| 2024-05-23 | 33.65 | 33.27 | -0.78 | -2.29 | 7468.16 | 2518.04 | 1.63 |
| 2024-05-22 | 33.53 | 34.05 | 0.17 | 0.50 | 6403.47 | 2163.91 | 1.39 |
| 2024-05-21 | 32.58 | 33.88 | 1.28 | 3.93 | 14999.01 | 5057.59 | 3.26 |
| 2024-05-20 | 31.88 | 32.60 | 0.81 | 2.55 | 9037.05 | 2952.68 | 1.97 |
| 2024-05-17 | 31.10 | 31.79 | 0.74 | 2.38 | 4974.94 | 1565.39 | 1.08 |
| 2024-05-16 | 31.40 | 31.05 | -0.39 | -1.24 | 6083.26 | 1910.78 | 1.32 |
| 2024-05-15 | 31.66 | 31.44 | -0.13 | -0.41 | 4735.22 | 1505.50 | 1.03 |
日K线
周K线
月K线
