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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.07 | 9.16 | 8.81 | 8.88 | -2.84% | 11.68 | 8.96% |
| 2025-07-21 | 8.94 | 9.31 | 8.94 | 9.14 | +2.35% | 14.38 | 10.70% |
| 2025-07-18 | 9.02 | 9.06 | 8.84 | 8.93 | -0.89% | 8.86 | 6.78% |
| 2025-07-17 | 9.08 | 9.13 | 8.94 | 9.01 | -1.10% | 11.48 | 8.68% |
| 2025-07-16 | 8.94 | 9.26 | 8.88 | 9.11 | +1.56% | 14.87 | 11.19% |
| 2025-07-15 | 8.73 | 9.28 | 8.69 | 8.97 | +2.51% | 14.44 | 10.93% |
| 2025-07-14 | 8.98 | 9.06 | 8.65 | 8.75 | -1.46% | 14.33 | 11.06% |
| 2025-07-11 | 8.76 | 9.08 | 8.76 | 8.88 | +0.91% | 9.67 | 7.39% |
| 2025-07-10 | 8.81 | 8.92 | 8.72 | 8.80 | -1.23% | 9.79 | 7.59% |
| 2025-07-09 | 8.85 | 9.30 | 8.82 | 8.91 | +0.11% | 15.33 | 11.54% |
| 2025-07-08 | 8.99 | 8.99 | 8.74 | 8.90 | -1.87% | 12.99 | 10.03% |
| 2025-07-07 | 8.71 | 9.16 | 8.65 | 9.07 | +4.12% | 18.74 | 14.29% |
| 2025-07-04 | 8.68 | 8.93 | 8.59 | 8.71 | +0.34% | 14.80 | 11.53% |
| 2025-07-03 | 8.68 | 8.77 | 8.48 | 8.68 | +2.11% | 13.01 | 10.31% |
| 2025-07-02 | 8.43 | 8.78 | 8.41 | 8.50 | -1.62% | 20.62 | 16.41% |
| 2025-07-01 | 8.37 | 8.88 | 8.36 | 8.64 | +7.05% | 28.81 | 22.42% |
| 2025-06-30 | 7.92 | 8.11 | 7.92 | 8.08 | +2.53% | 7.61 | 6.45% |
| 2025-06-27 | 7.77 | 7.98 | 7.70 | 7.88 | +1.02% | 6.12 | 5.31% |
| 2025-06-26 | 7.86 | 7.94 | 7.69 | 7.80 | -1.14% | 6.09 | 5.32% |
| 2025-06-25 | 7.94 | 7.98 | 7.81 | 7.89 | -0.38% | 6.40 | 5.55% |