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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.74 | 7.99 | 7.71 | 7.92 | +2.59% | 7.19 | 6.23% |
| 2025-06-23 | 7.40 | 7.77 | 7.40 | 7.72 | +2.25% | 6.36 | 5.70% |
| 2025-06-20 | 7.63 | 7.81 | 7.53 | 7.55 | -1.95% | 6.72 | 6.05% |
| 2025-06-19 | 8.38 | 8.39 | 7.59 | 7.70 | -8.65% | 16.79 | 14.68% |
| 2025-06-18 | 8.50 | 8.63 | 8.34 | 8.42 | -1.06% | 8.62 | 6.98% |
| 2025-06-17 | 8.72 | 8.86 | 8.48 | 8.51 | -2.63% | 12.52 | 9.95% |
| 2025-06-16 | 8.28 | 9.11 | 8.22 | 8.74 | +5.04% | 18.29 | 14.18% |
| 2025-06-13 | 8.43 | 8.59 | 8.28 | 8.32 | -2.68% | 10.15 | 8.24% |
| 2025-06-12 | 8.33 | 8.72 | 8.22 | 8.55 | +3.50% | 15.65 | 12.54% |
| 2025-06-11 | 8.33 | 8.42 | 8.19 | 8.26 | -1.08% | 9.57 | 7.89% |
| 2025-06-10 | 8.44 | 8.67 | 8.31 | 8.35 | -2.22% | 14.79 | 11.94% |
| 2025-06-09 | 8.13 | 8.57 | 8.13 | 8.54 | +5.81% | 16.63 | 13.52% |
| 2025-06-06 | 8.12 | 8.22 | 7.82 | 8.08 | -0.49% | 9.92 | 8.44% |
| 2025-06-05 | 8.11 | 8.17 | 7.99 | 8.12 | -0.85% | 10.26 | 8.68% |
| 2025-06-04 | 8.35 | 8.43 | 8.13 | 8.18 | -1.09% | 10.47 | 8.69% |
| 2025-06-03 | 8.08 | 8.37 | 8.08 | 8.27 | +0.97% | 11.03 | 9.04% |
| 2025-05-30 | 8.77 | 8.77 | 8.09 | 8.20 | -5.38% | 18.54 | 15.24% |
| 2025-05-29 | 8.54 | 9.15 | 8.54 | 8.66 | -1.13% | 26.53 | 20.40% |
| 2025-05-28 | 8.14 | 8.88 | 8.14 | 8.76 | +7.03% | 26.05 | 20.57% |
| 2025-05-27 | 8.24 | 8.37 | 7.99 | 8.19 | -1.32% | 23.75 | 19.78% |