股票名称 代码 603421 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 鼎信通讯 2024-04-30 二 6.23 6.20 5.70 6.23 5.62 -8.06% 3.15% 205217 11947万 37.17 37.17 43.89 2 鼎信通讯 2024-04-29 一 6.09 6.04 6.20 6.25 6.05 2.65% 1.10% 71938 4455万 40.44 40.44 41.32 3 鼎信通讯 2024-04-26 五 5.97 5.98 6.04 6.10 5.84 1.00% 1.15% 74954 4503万 39.39 39.39 40.25 4 鼎信通讯 2024-04-25 四 5.94 5.97 5.98 6.05 5.89 0.17% 0.91% 59423 3561万 39 39 39.85 5 鼎信通讯 2024-04-24 三 5.73 5.73 5.97 5.97 5.73 4.19% 1.19% 77760 4583万 38.94 38.94 39.78 6 鼎信通讯 2024-04-23 二 5.68 5.67 5.73 5.77 5.68 1.06% 0.86% 56247 3218万 37.37 37.37 38.18 7 鼎信通讯 2024-04-22 一 5.59 5.68 5.67 5.76 5.47 -0.18% 1.06% 69250 3909万 36.98 36.98 37.78 8 鼎信通讯 2024-04-19 五 5.76 5.84 5.68 5.83 5.65 -2.74% 1.12% 73086 4170万 37.04 37.04 37.85 9 鼎信通讯 2024-04-18 四 5.70 5.70 5.84 5.94 5.62 2.46% 1.79% 116795 6760万 38.09 38.09 38.92 10 鼎信通讯 2024-04-17 三 5.38 5.35 5.70 5.74 5.38 6.54% 2.39% 156052 8781万 37.17 37.17 37.98 11 鼎信通讯 2024-04-16 二 5.90 5.94 5.35 5.91 5.35 -9.93% 1.82% 118617 6512万 34.89 34.89 35.65 12 鼎信通讯 2024-04-15 一 6.25 6.30 5.94 6.32 5.82 -5.71% 1.95% 127327 7659万 38.74 38.74 39.58 13 鼎信通讯 2024-04-12 五 6.35 6.37 6.30 6.45 6.30 -1.10% 1.04% 67730 4316万 41.09 41.09 41.98 14 鼎信通讯 2024-04-11 四 6.29 6.32 6.37 6.47 6.22 0.79% 1.31% 85420 5461万 41.54 41.54 42.45 15 鼎信通讯 2024-04-10 三 6.54 6.50 6.32 6.57 6.24 -2.77% 1.53% 99767 6352万 41.22 41.22 42.12 16 鼎信通讯 2024-04-09 二 6.38 6.45 6.50 6.52 6.31 0.78% 1.79% 116481 7489万 42.39 42.39 43.32 17 鼎信通讯 2024-04-08 一 6.30 6.40 6.45 6.46 6.15 0.78% 2.64% 172062 10852万 42.07 42.07 42.98 18 鼎信通讯 2024-04-03 三 6.81 6.90 6.40 6.82 6.40 -7.25% 3.29% 214848 14038万 41.74 41.74 42.65 19 鼎信通讯 2024-04-02 二 7.20 7.33 6.90 7.32 6.74 -5.87% 3.99% 260353 18092万 45 45 45.98 20 鼎信通讯 2024-04-01 一 7.33 8.14 7.33 7.33 7.33 -9.95% 0.39% 25355 1859万 47.81 47.81 48.85 21 鼎信通讯 2024-03-29 五 7.96 7.96 8.14 8.16 7.91 2.26% 0.29% 18633 1497万 53.09 53.09 54.24 22 鼎信通讯 2024-03-28 四 7.60 7.64 7.96 8.07 7.60 4.19% 0.38% 24979 1971万 51.91 51.91 53.05 23 鼎信通讯 2024-03-27 三 7.88 8.00 7.64 8.00 7.64 -4.50% 0.40% 25998 2027万 49.83 49.83 50.91 24 鼎信通讯 2024-03-26 二 8.06 8.04 8.00 8.15 7.88 -0.50% 0.36% 23281 1864万 52.18 52.18 53.31 25 鼎信通讯 2024-03-25 一 8.19 8.19 8.04 8.32 8.04 -1.83% 0.54% 34922 2867万 52.44 52.44 53.58 26 鼎信通讯 2024-03-22 五 8.27 8.36 8.19 8.37 8.10 -2.03% 0.52% 34043 2791万 53.41 53.41 54.58 27 鼎信通讯 2024-03-21 四 8.40 8.37 8.36 8.44 8.23 -0.12% 0.31% 20478 1710万 54.52 54.52 55.71 28 鼎信通讯 2024-03-20 三 8.27 8.30 8.37 8.39 8.26 0.84% 0.29% 19183 1598万 54.59 54.59 55.78 29 鼎信通讯 2024-03-19 二 8.21 8.22 8.30 8.39 8.16 0.97% 0.45% 29664 2458万 54.13 54.13 55.31 30 鼎信通讯 2024-03-18 一 8.10 8.10 8.22 8.24 8.10 1.48% 0.50% 32623 2670万 53.61 53.61 54.78 31 鼎信通讯 2024-03-15 五 8.06 8.10 8.10 8.12 7.96 0.00% 0.42% 27117 2183万 52.83 52.83 53.98 32 鼎信通讯 2024-03-14 四 8.23 8.23 8.10 8.28 7.95 -1.58% 0.30% 19520 1576万 52.83 52.83 53.98 33 鼎信通讯 2024-03-08 五 7.80 7.80 7.92 7.92 7.76 1.54% 0.32% 21168 1662万 51.65 51.65 52.78 34 鼎信通讯 2024-03-07 四 7.95 7.95 7.80 8.12 7.80 -1.89% 0.38% 24990 1984万 50.87 50.87 51.98 35 鼎信通讯 2024-03-06 三 7.86 7.91 7.95 7.99 7.77 0.51% 0.42% 27561 2174万 51.85 51.85 52.98 36 鼎信通讯 2024-03-05 二 8.06 8.07 7.91 8.13 7.88 -1.98% 0.36% 23247 1856万 51.59 51.59 52.71 37 鼎信通讯 2024-03-04 一 8.14 8.07 8.07 8.20 7.88 0.00% 0.49% 32224 2592万 52.63 52.63 53.78 38 鼎信通讯 2024-03-01 五 7.94 7.85 8.07 8.09 7.80 2.80% 0.52% 34032 2720万 52.63 52.63 53.78 39 鼎信通讯 2024-02-29 四 7.48 7.49 7.85 7.85 7.40 4.81% 0.56% 36725 2833万 51.2 51.2 52.31 40 鼎信通讯 2024-02-28 三 8.05 8.07 7.49 8.17 7.48 -7.19% 0.79% 51610 4057万 48.85 48.85 49.91 41 鼎信通讯 2024-02-27 二 7.90 7.98 8.07 8.08 7.85 1.13% 0.56% 36730 2931万 52.63 52.63 53.78 42 鼎信通讯 2024-02-26 一 7.88 7.80 7.98 8.07 7.76 2.31% 0.57% 37056 2945万 52.04 52.04 53.18 43 鼎信通讯 2024-02-23 五 7.50 7.45 7.80 7.80 7.50 4.70% 0.51% 33326 2548万 50.87 50.87 51.98 44 鼎信通讯 2024-02-22 四 7.33 7.32 7.45 7.53 7.30 1.78% 0.31% 20312 1505万 48.59 48.59 49.65 45 鼎信通讯 2024-02-21 三 7.13 7.21 7.32 7.55 7.08 1.53% 0.55% 35787 2637万 47.74 47.74 48.78 46 鼎信通讯 2024-02-20 二 7.04 7.05 7.21 7.24 6.90 2.27% 0.53% 34682 2466万 47.02 47.02 48.05 47 鼎信通讯 2024-02-19 一 6.89 6.69 7.05 7.18 6.80 5.38% 0.82% 53589 3748万 45.98 45.98 46.98 48 鼎信通讯 2024-02-08 四 6.12 6.08 6.69 6.69 5.87 10.03% 0.97% 63436 3954万 43.63 43.63 44.58 49 鼎信通讯 2024-02-07 三 6.30 6.23 6.08 6.33 6.00 -2.41% 1.02% 66550 4106万 39.65 39.65 40.52 50 鼎信通讯 2024-02-06 二 5.96 6.13 6.23 6.38 5.75 1.63% 0.82% 53662 3233万 40.63 40.63 41.52 51 鼎信通讯 2024-02-05 一 6.63 6.78 6.13 6.80 6.10 -9.59% 0.74% 48209 3028万 39.98 39.98 40.85 52 鼎信通讯 2024-02-02 五 7.33 7.34 6.78 7.44 6.61 -7.63% 0.77% 49908 3462万 44.22 44.22 45.18 53 鼎信通讯 2024-02-01 四 7.26 7.34 7.34 7.46 7.16 0.00% 0.46% 29795 2179万 47.87 47.87 48.91 54 鼎信通讯 2024-01-31 三 8.06 7.80 7.34 8.06 7.30 -5.90% 0.50% 32552 2443万 47.87 47.87 48.91 55 鼎信通讯 2024-01-30 二 8.09 8.14 7.80 8.15 7.78 -4.18% 0.29% 19032 1516万 50.87 50.87 51.98 56 鼎信通讯 2024-01-29 一 8.42 8.43 8.14 8.50 8.12 -3.44% 0.28% 18428 1517万 53.09 53.09 54.24 57 鼎信通讯 2024-01-26 五 8.48 8.44 8.43 8.54 8.38 -0.12% 0.26% 17173 1452万 54.98 54.98 56.18 58 鼎信通讯 2024-01-25 四 8.02 8.08 8.44 8.45 8.02 4.46% 0.38% 24996 2071万 55.04 55.04 56.24 59 鼎信通讯 2024-01-24 三 7.98 7.92 8.08 8.11 7.80 2.02% 0.40% 25842 2058万 52.7 52.7 53.85 60 鼎信通讯 2024-01-23 二 7.86 7.86 7.92 7.98 7.77 0.76% 0.28% 18033 1424万 51.65 51.65 52.78 61 鼎信通讯 2024-01-22 一 8.24 8.26 7.86 8.34 7.82 -4.84% 0.40% 26358 2130万 51.26 51.26 52.38 62 鼎信通讯 2024-01-19 五 8.49 8.52 8.26 8.50 8.26 -3.05% 0.39% 25312 2112万 53.87 53.87 55.04 63 鼎信通讯 2024-01-18 四 8.41 8.52 8.52 8.57 8.09 0.00% 0.88% 57081 4768万 55.57 55.57 56.78 64 鼎信通讯 2024-01-17 三 8.61 8.57 8.52 8.62 8.48 -0.58% 0.45% 29428 2515万 55.57 55.57 56.78 65 鼎信通讯 2024-01-16 二 8.58 8.62 8.57 8.63 8.40 -0.58% 0.38% 24771 2108万 55.89 55.89 57.11 66 鼎信通讯 2024-01-15 一 8.57 8.61 8.62 8.69 8.54 0.12% 0.36% 23569 2028万 56.22 56.22 57.44 67 鼎信通讯 2024-01-12 五 8.89 8.73 8.61 8.90 8.46 -1.37% 0.99% 64242 5550万 56.15 56.15 57.38 68 鼎信通讯 2024-01-11 四 8.73 8.75 8.73 8.89 8.70 -0.23% 0.55% 36007 3155万 56.94 56.94 58.18 69 鼎信通讯 2024-01-10 三 8.91 8.90 8.75 8.93 8.70 -1.69% 0.31% 20170 1772万 57.07 57.07 58.31 70 鼎信通讯 2024-01-09 二 8.84 8.84 8.90 8.99 8.80 0.68% 0.32% 20858 1857万 58.04 58.04 59.31 71 鼎信通讯 2024-01-08 一 9.00 9.04 8.84 9.02 8.84 -2.21% 0.32% 20874 1858万 57.65 57.65 58.91 72 鼎信通讯 2024-01-05 五 9.21 9.19 9.04 9.24 8.98 -1.63% 0.30% 19891 1807万 58.96 58.96 60.24 73 鼎信通讯 2024-01-04 四 9.16 9.24 9.19 9.26 9.13 -0.54% 0.29% 19019 1748万 59.94 59.94 61.24 74 鼎信通讯 2024-01-03 三 9.29 9.30 9.24 9.29 9.11 -0.65% 0.41% 26643 2449万 60.26 60.26 61.58 75 鼎信通讯 2024-01-02 二 9.41 9.40 9.30 9.42 9.18 -1.06% 0.71% 46190 4310万 60.65 60.65 61.98 76 鼎信通讯 2023-12-29 五 9.40 9.40 9.40 9.65 9.35 0.00% 0.80% 52005 4927万 61.31 61.31 62.64 77 鼎信通讯 2023-12-28 四 9.32 9.36 9.40 9.55 9.24 0.43% 0.41% 26744 2520万 61.31 61.31 62.64 78 鼎信通讯 2023-12-27 三 9.29 9.25 9.36 9.38 9.19 1.19% 0.22% 14604 1360万 61.05 61.05 62.38 79 鼎信通讯 2023-12-26 二 9.41 9.38 9.25 9.43 9.10 -1.39% 0.34% 21910 2023万 60.33 60.33 61.64 80 鼎信通讯 2023-12-25 一 9.48 9.44 9.38 9.54 9.32 -0.64% 0.25% 16103 1513万 61.18 61.18 62.51 81 鼎信通讯 2023-12-22 五 9.61 9.57 9.44 9.65 9.40 -1.36% 0.30% 19286 1837万 61.57 61.57 62.91 82 鼎信通讯 2023-12-21 四 9.57 9.55 9.57 9.60 9.37 0.21% 0.37% 23881 2266万 62.41 62.41 63.77 83 鼎信通讯 2023-12-20 三 9.71 9.69 9.55 9.72 9.54 -1.44% 0.29% 18691 1801万 62.28 62.28 63.64 84 鼎信通讯 2023-12-19 二 9.71 9.72 9.69 9.78 9.63 -0.31% 0.34% 21954 2127万 63.2 63.2 64.57 85 鼎信通讯 2023-12-18 一 9.72 9.78 9.72 9.99 9.69 -0.61% 0.37% 24268 2376万 63.39 63.39 64.77 86 鼎信通讯 2023-12-15 五 9.92 9.88 9.78 9.98 9.73 -1.01% 0.40% 25846 2537万 63.78 63.78 65.17 87 鼎信通讯 2023-12-14 四 9.87 9.88 9.88 10.14 9.86 0.00% 0.65% 42674 4266万 64.44 64.44 65.84 88 鼎信通讯 2023-12-13 三 10.23 10.23 9.88 10.42 9.78 -3.42% 0.84% 55092 5512万 64.44 64.44 65.84 89 鼎信通讯 2023-12-12 二 9.97 9.98 10.23 10.24 9.93 2.51% 0.93% 60655 6155万 66.72 66.72 68.17 90 鼎信通讯 2023-12-11 一 10.01 10.01 9.98 10.02 9.78 -0.30% 0.50% 32747 3237万 65.09 65.09 66.51 91 鼎信通讯 2023-12-08 五 9.95 9.91 10.01 10.20 9.91 1.01% 0.80% 51924 5237万 65.28 65.28 66.71 92 鼎信通讯 2023-12-07 四 9.77 9.78 9.91 9.97 9.77 1.33% 0.48% 31017 3073万 64.63 64.63 66.04 93 鼎信通讯 2023-12-06 三 9.74 9.80 9.78 9.87 9.72 -0.20% 0.40% 26182 2568万 63.78 63.78 65.17 94 鼎信通讯 2023-12-05 二 9.96 9.96 9.80 10.07 9.80 -1.61% 0.61% 39862 3948万 63.91 63.91 65.31 95 鼎信通讯 2023-12-04 一 10.10 10.05 9.96 10.24 9.89 -0.90% 0.91% 59673 5962万 64.96 64.96 66.37 96 鼎信通讯 2023-12-01 五 10.19 10.50 10.05 10.22 9.56 -4.29% 2.04% 132851 13264万 65.55 65.55 66.97 97 鼎信通讯 2023-11-30 四 10.10 10.06 10.50 10.73 9.95 4.37% 1.63% 106016 10957万 68.48 68.48 69.97 98 鼎信通讯 2023-11-29 三 10.10 10.15 10.06 10.20 10.06 -0.89% 0.41% 26864 2713万 65.61 65.61 67.04 99 鼎信通讯 2023-11-28 二 10.29 10.27 10.15 10.40 10.08 -1.17% 0.96% 62696 6379万 66.2 66.2 67.64 100 鼎信通讯 2023-11-24 五 10.26 10.26 10.10 10.30 10.06 -1.56% 0.47% 30816 3120万 65.87 65.87 67.31 101 鼎信通讯 2023-11-23 四 10.20 10.18 10.26 10.42 10.10 0.79% 0.50% 32644 3350万 66.91 66.91 68.37 102 鼎信通讯 2023-11-22 三 10.17 10.24 10.18 10.43 10.10 -0.59% 0.66% 43058 4431万 66.39 66.39 67.84 103 鼎信通讯 2023-11-21 二 10.17 10.15 10.24 10.50 10.07 0.89% 0.80% 52316 5378万 66.78 66.78 68.24 104 鼎信通讯 2023-11-20 一 9.89 9.88 10.15 10.17 9.83 2.73% 0.56% 36341 3655万 66.2 66.2 67.64 105 鼎信通讯 2023-11-17 五 9.71 9.73 9.88 9.88 9.69 1.54% 0.30% 19364 1898万 64.44 64.44 65.84 106 鼎信通讯 2023-11-16 四 9.71 9.71 9.73 9.83 9.68 0.21% 0.32% 21101 2061万 63.46 63.46 64.84 107 鼎信通讯 2023-11-15 三 9.78 9.73 9.71 9.82 9.63 -0.21% 0.39% 25549 2480万 63.33 63.33 64.71 108 鼎信通讯 2023-11-14 二 9.63 9.63 9.73 9.74 9.58 1.04% 0.45% 29161 2824万 63.46 63.46 64.84 109 鼎信通讯 2023-11-13 一 9.61 9.61 9.63 9.71 9.59 0.21% 0.51% 33251 3204万 62.81 62.81 64.17 110 鼎信通讯 2023-11-10 五 9.63 9.65 9.61 9.77 9.56 -0.41% 0.47% 30865 2977万 62.68 62.68 64.04 111 鼎信通讯 2023-11-09 四 9.60 9.60 9.65 9.83 9.60 0.52% 0.52% 33664 3260万 62.94 62.94 64.31 112 鼎信通讯 2023-11-08 三 9.59 9.62 9.60 9.69 9.54 -0.21% 0.41% 26921 2588万 62.61 62.61 63.97 113 鼎信通讯 2023-11-07 二 9.47 9.65 9.62 9.66 9.42 -0.31% 0.78% 50653 4839万 62.74 62.74 64.11 114 鼎信通讯 2023-11-06 一 9.45 9.40 9.65 9.65 9.43 2.66% 0.68% 44063 4221万 62.94 62.94 64.31 115 鼎信通讯 2023-11-03 五 9.16 9.16 9.40 9.43 9.16 2.62% 0.70% 45448 4249万 61.31 61.31 62.64 116 鼎信通讯 2023-11-02 四 9.14 9.20 9.16 9.32 9.12 -0.43% 0.64% 41856 3862万 59.74 59.74 61.04 117 鼎信通讯 2023-11-01 三 8.97 8.99 9.20 9.22 8.96 2.34% 0.83% 54037 4940万 60 60 61.31 118 鼎信通讯 2023-10-31 二 9.08 9.13 8.99 9.17 8.92 -1.53% 0.81% 52636 4740万 58.63 58.63 59.91 119 鼎信通讯 2023-10-30 一 8.85 8.94 9.13 9.18 8.85 2.13% 1.13% 73825 6652万 59.54 59.54 60.84 120 鼎信通讯 2023-10-27 五 9.16 9.18 8.94 9.20 8.89 -2.61% 1.11% 72349 6477万 58.31 58.31 59.58 121 鼎信通讯 2023-10-26 四 9.28 9.52 9.18 9.37 9.00 -3.57% 1.34% 87416 7952万 59.87 59.87 61.18 122 鼎信通讯 2023-10-25 三 9.48 9.48 9.52 9.62 9.35 0.42% 0.71% 46455 4416万 62.09 62.09 63.44 123 鼎信通讯 2023-10-24 二 9.63 9.78 9.48 9.87 9.45 -3.07% 0.81% 52566 5009万 61.83 61.83 34.8 124 鼎信通讯 2023-10-23 一 9.98 10.06 9.78 10.08 9.71 -2.78% 0.45% 29560 2917万 63.78 63.78 35.9 125 鼎信通讯 2023-10-20 五 10.38 10.44 10.06 10.52 10.03 -3.64% 0.41% 26430 2702万 65.61 65.61 36.92 126 鼎信通讯 2023-10-19 四 10.52 10.50 10.44 10.68 10.40 -0.57% 0.41% 26860 2827万 68.09 68.09 38.32 127 鼎信通讯 2023-10-18 三 10.62 10.72 10.50 10.95 10.48 -2.05% 0.40% 25818 2732万 68.48 68.48 38.54 128 鼎信通讯 2023-10-17 二 10.79 10.76 10.72 10.81 10.52 -0.37% 0.43% 27952 2973万 69.91 69.91 39.35 129 鼎信通讯 2023-10-16 一 10.90 10.99 10.76 11.00 10.60 -2.09% 0.56% 36472 3925万 70.18 70.18 39.49 130 鼎信通讯 2023-10-13 五 10.96 10.94 10.99 11.09 10.82 0.46% 0.42% 27306 3000万 71.68 71.68 40.34 131 鼎信通讯 2023-10-12 四 11.00 10.93 10.94 11.05 10.85 0.09% 0.38% 25001 2732万 71.35 71.35 40.15 132 鼎信通讯 2023-10-11 三 10.86 10.83 10.93 11.01 10.76 0.92% 0.45% 29066 3174万 71.28 71.28 40.12 133 鼎信通讯 2023-10-10 二 10.77 10.78 10.83 10.85 10.72 0.46% 0.43% 27814 3007万 70.63 70.63 39.75 134 鼎信通讯 2023-10-09 一 10.67 10.66 10.78 10.86 10.64 1.13% 0.55% 35734 3838万 70.31 70.31 39.57 135 鼎信通讯 2023-09-28 四 10.35 10.27 10.66 10.74 10.35 3.80% 0.63% 41358 4391万 69.52 69.52 39.13 136 鼎信通讯 2023-09-27 三 10.24 10.22 10.27 10.40 10.13 0.49% 0.41% 26788 2752万 66.98 66.98 37.69 137 鼎信通讯 2023-09-26 二 10.57 10.57 10.22 10.58 10.20 -3.31% 0.46% 30131 3106万 66.65 66.65 37.51 138 鼎信通讯 2023-09-25 一 10.50 10.42 10.57 10.81 10.48 1.44% 0.61% 40052 4241万 68.94 68.94 38.8 139 鼎信通讯 2023-09-22 五 9.89 9.95 10.42 10.43 9.89 4.72% 0.51% 32940 3382万 67.96 67.96 38.25 140 鼎信通讯 2023-09-21 四 9.94 9.97 9.95 10.06 9.89 -0.20% 0.30% 19737 1964万 64.89 64.89 36.52 141 鼎信通讯 2023-09-20 三 10.07 10.12 9.97 10.14 9.95 -1.48% 0.37% 23992 2403万 65.02 65.02 36.59 142 鼎信通讯 2023-09-19 二 10.43 10.40 10.12 10.49 10.09 -2.69% 0.36% 23292 2370万 66 66 37.14 143 鼎信通讯 2023-09-18 一 10.54 10.66 10.40 10.74 10.34 -2.44% 0.49% 32086 3350万 67.83 67.83 38.17 144 鼎信通讯 2023-09-15 五 10.62 10.62 10.66 10.66 10.52 0.38% 0.31% 19920 2114万 69.52 69.52 39.13 145 鼎信通讯 2023-09-14 四 10.74 10.60 10.62 10.74 10.51 0.19% 0.35% 22755 2417万 69.26 69.26 38.98 146 鼎信通讯 2023-09-13 三 10.70 10.70 10.60 10.70 10.46 -0.93% 0.42% 27123 2863万 69.13 69.13 38.91 147 鼎信通讯 2023-09-12 二 10.73 10.67 10.70 10.74 10.59 0.28% 0.35% 22511 2402万 69.78 69.78 39.27 148 鼎信通讯 2023-09-11 一 10.67 10.68 10.67 10.72 10.56 -0.09% 0.41% 27012 2875万 69.59 69.59 39.16 149 鼎信通讯 2023-09-08 五 10.54 10.54 10.68 10.74 10.43 1.33% 0.49% 32262 3420万 69.65 69.65 39.2 150 鼎信通讯 2023-09-07 四 10.54 10.53 10.54 10.70 10.48 0.09% 0.51% 33559 3560万 68.74 68.74 38.69 151 鼎信通讯 2023-09-06 三 10.27 10.30 10.53 10.58 10.24 2.23% 0.59% 38405 4015万 68.68 68.68 38.65 152 鼎信通讯 2023-09-05 二 10.20 10.21 10.30 10.36 10.10 0.88% 0.29% 19190 1972万 67.18 67.18 37.81 153 鼎信通讯 2023-09-04 一 10.21 10.19 10.21 10.30 10.09 0.20% 0.41% 26929 2733万 66.59 66.59 37.47 154 鼎信通讯 2023-09-01 五 10.41 10.41 10.19 10.45 10.15 -2.11% 0.37% 24113 2476万 66.46 66.46 37.4 155 鼎信通讯 2023-08-31 四 10.21 10.32 10.41 10.45 10.20 0.87% 0.41% 26628 2764万 67.89 67.89 38.21 156 鼎信通讯 2023-08-30 三 10.05 9.97 10.32 10.44 10.05 3.51% 0.49% 31796 3282万 67.31 67.31 37.88 157 鼎信通讯 2023-08-29 二 9.60 9.70 9.97 10.01 9.59 2.78% 0.38% 24738 2444万 65.02 65.02 36.59 158 鼎信通讯 2023-08-28 一 10.07 9.67 9.70 10.22 9.67 0.31% 0.40% 25974 2578万 63.26 63.26 35.6 159 鼎信通讯 2023-08-25 五 9.96 9.93 9.67 9.99 9.61 -2.62% 0.47% 30501 2965万 63.07 63.07 35.49 160 鼎信通讯 2023-08-23 三 10.18 10.10 9.99 10.19 9.93 -1.09% 0.28% 18154 1824万 65.15 65.15 40.25 161 鼎信通讯 2023-08-22 二 10.01 9.93 10.10 10.13 9.91 1.71% 0.27% 17625 1771万 65.87 65.87 40.69

行情刷新 | 流通股东