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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.69 | 8.29 | 7.60 | 8.29 | +10.00% | 28.54 | 23.81% |
| 2025-05-23 | 7.32 | 7.77 | 7.27 | 7.54 | +2.98% | 18.21 | 16.23% |
| 2025-05-22 | 7.25 | 7.54 | 7.25 | 7.32 | -0.40% | 9.36 | 8.60% |
| 2025-05-21 | 7.48 | 7.63 | 7.23 | 7.35 | -2.88% | 12.27 | 11.31% |
| 2025-05-20 | 7.77 | 8.01 | 7.51 | 7.57 | -1.68% | 17.00 | 15.01% |
| 2025-05-19 | 7.64 | 7.78 | 7.35 | 7.70 | 0.00% | 21.92 | 19.54% |
| 2025-05-16 | 7.23 | 7.84 | 7.20 | 7.70 | +8.08% | 30.84 | 27.01% |
| 2025-05-15 | 7.24 | 7.38 | 7.06 | 7.12 | -1.64% | 11.15 | 10.50% |
| 2025-05-14 | 7.22 | 7.38 | 7.12 | 7.24 | +1.25% | 11.75 | 10.96% |
| 2025-05-13 | 7.29 | 7.38 | 7.05 | 7.15 | -0.55% | 9.59 | 9.08% |
| 2025-05-12 | 7.16 | 7.33 | 7.09 | 7.19 | +2.40% | 10.27 | 9.66% |
| 2025-05-09 | 7.41 | 7.47 | 7.01 | 7.02 | -4.19% | 14.18 | 13.51% |
| 2025-05-08 | 7.10 | 7.62 | 7.10 | 7.33 | +2.07% | 18.55 | 17.11% |
| 2025-05-07 | 7.04 | 7.39 | 6.91 | 7.18 | +4.17% | 22.74 | 21.61% |
| 2025-05-06 | 6.40 | 6.90 | 6.40 | 6.90 | +9.97% | 6.65 | 6.65% |