永鼎股份 sh.600105
47.31
+2.20%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.22 | 47.75 | 46.50 | 47.31 | +2.20% | 42.23 | 6.12% |
| 2026-05-21 | 51.36 | 51.36 | 45.88 | 46.29 | -8.57% | 68.21 | 9.65% |
| 2026-05-20 | 50.55 | 51.48 | 48.81 | 50.63 | +0.32% | 53.26 | 7.23% |
| 2026-05-19 | 50.70 | 50.97 | 47.93 | 50.47 | -2.10% | 55.62 | 7.67% |
| 2026-05-18 | 50.47 | 52.54 | 50.47 | 51.55 | +0.10% | 57.83 | 7.70% |
| 2026-05-15 | 53.99 | 55.51 | 49.70 | 51.50 | -4.61% | 82.41 | 10.83% |
| 2026-05-14 | 52.85 | 56.39 | 52.26 | 53.99 | +4.17% | 104.39 | 13.02% |
| 2026-05-13 | 51.43 | 52.88 | 50.76 | 51.83 | -0.94% | 70.38 | 9.29% |
| 2026-05-12 | 51.63 | 55.99 | 51.60 | 52.32 | +1.79% | 102.71 | 13.11% |
| 2026-05-11 | 50.58 | 52.50 | 48.93 | 51.40 | +2.92% | 94.38 | 12.75% |
| 2026-05-08 | 46.09 | 50.49 | 45.92 | 49.94 | +5.09% | 101.38 | 14.28% |
| 2026-05-07 | 44.72 | 48.05 | 43.41 | 47.52 | +8.79% | 104.39 | 15.50% |
| 2026-05-06 | 43.31 | 44.78 | 43.04 | 43.68 | +2.99% | 64.70 | 10.10% |
| 2026-04-30 | 43.84 | 44.22 | 41.80 | 42.41 | -2.10% | 51.09 | 8.22% |
| 2026-04-29 | 44.61 | 45.05 | 42.78 | 43.32 | -3.41% | 72.93 | 11.43% |
| 2026-04-28 | 48.60 | 49.35 | 44.53 | 44.85 | -7.56% | 91.28 | 13.57% |
| 2026-04-27 | 49.91 | 50.40 | 47.28 | 48.52 | -1.00% | 67.54 | 9.54% |
| 2026-04-24 | 48.50 | 51.00 | 47.55 | 49.01 | +1.05% | 96.27 | 13.39% |
| 2026-04-23 | 48.10 | 50.07 | 47.20 | 48.50 | +6.52% | 111.92 | 15.79% |
| 2026-04-22 | 41.39 | 45.53 | 41.39 | 45.53 | +10.00% | 31.54 | 4.84% |