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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.31 | 9.53 | 9.27 | 9.36 | +0.54% | 12.03 | 8.72% |
| 2025-08-18 | 9.35 | 9.39 | 9.20 | 9.31 | +0.21% | 12.09 | 8.87% |
| 2025-08-15 | 9.30 | 9.32 | 9.16 | 9.29 | -0.32% | 9.55 | 7.05% |
| 2025-08-14 | 9.21 | 9.46 | 9.05 | 9.32 | +2.19% | 17.73 | 13.05% |
| 2025-08-13 | 8.82 | 9.13 | 8.78 | 9.12 | +3.39% | 12.56 | 9.49% |
| 2025-08-12 | 8.88 | 8.89 | 8.69 | 8.82 | -0.67% | 6.56 | 5.10% |
| 2025-08-11 | 8.86 | 8.91 | 8.80 | 8.88 | +0.23% | 4.87 | 3.75% |
| 2025-08-08 | 8.92 | 8.93 | 8.86 | 8.86 | -0.45% | 4.23 | 3.25% |
| 2025-08-07 | 9.08 | 9.11 | 8.87 | 8.90 | -1.65% | 6.55 | 5.00% |
| 2025-08-06 | 8.98 | 9.05 | 8.91 | 9.05 | +1.00% | 5.69 | 4.31% |
| 2025-08-05 | 8.96 | 9.01 | 8.90 | 8.96 | 0.00% | 5.25 | 4.01% |
| 2025-08-04 | 8.93 | 9.00 | 8.86 | 8.96 | -1.54% | 5.85 | 4.48% |
| 2025-08-01 | 9.02 | 9.11 | 8.77 | 9.10 | +0.77% | 7.06 | 5.37% |
| 2025-07-31 | 9.22 | 9.28 | 8.91 | 9.03 | -2.06% | 9.09 | 6.80% |
| 2025-07-30 | 9.28 | 9.28 | 9.08 | 9.22 | -1.07% | 7.99 | 5.96% |
| 2025-07-29 | 9.38 | 9.44 | 9.19 | 9.32 | -1.37% | 9.50 | 7.00% |
| 2025-07-28 | 9.53 | 9.62 | 9.26 | 9.45 | -1.15% | 13.99 | 10.17% |
| 2025-07-25 | 9.16 | 9.67 | 9.08 | 9.56 | +4.47% | 22.80 | 16.42% |
| 2025-07-24 | 9.07 | 9.34 | 9.05 | 9.15 | +1.10% | 12.78 | 9.53% |
| 2025-07-23 | 9.09 | 9.48 | 9.03 | 9.05 | +1.91% | 19.59 | 14.50% |