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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.95 | 42.30 | 39.95 | 41.39 | -0.98% | 66.82 | 11.14% |
| 2026-04-20 | 41.31 | 43.86 | 40.72 | 41.80 | +1.21% | 78.58 | 12.68% |
| 2026-04-17 | 39.47 | 42.50 | 39.47 | 41.30 | +4.64% | 69.38 | 11.45% |
| 2026-04-16 | 37.50 | 40.50 | 36.41 | 39.47 | +5.14% | 77.89 | 13.71% |
| 2026-04-15 | 37.26 | 40.27 | 36.98 | 37.54 | +0.97% | 88.83 | 15.89% |
| 2026-04-14 | 38.10 | 38.62 | 36.80 | 37.18 | -3.93% | 69.08 | 12.59% |
| 2026-04-13 | 37.87 | 39.61 | 36.70 | 38.70 | +1.57% | 82.70 | 14.88% |
| 2026-04-10 | 34.65 | 38.10 | 33.98 | 38.10 | +9.99% | 84.24 | 15.95% |
| 2026-04-09 | 33.95 | 34.92 | 33.20 | 34.64 | +4.24% | 63.72 | 12.75% |
| 2026-04-08 | 31.59 | 33.23 | 31.30 | 33.23 | +10.00% | 50.03 | 10.51% |
| 2026-04-07 | 30.98 | 31.81 | 30.01 | 30.21 | -2.49% | 38.00 | 8.49% |
| 2026-04-03 | 31.03 | 32.30 | 30.60 | 30.98 | +2.28% | 52.61 | 11.47% |
| 2026-04-02 | 30.30 | 31.88 | 29.70 | 30.29 | -0.72% | 67.92 | 15.04% |
| 2026-04-01 | 28.50 | 30.51 | 28.50 | 30.51 | +9.99% | 69.73 | 16.10% |
| 2026-03-31 | 27.13 | 28.28 | 26.90 | 27.74 | +0.18% | 37.08 | 9.17% |
| 2026-03-30 | 25.00 | 28.09 | 24.99 | 27.69 | +8.38% | 45.44 | 11.54% |
| 2026-03-27 | 24.50 | 26.10 | 24.19 | 25.55 | +0.63% | 22.68 | 6.15% |
| 2026-03-26 | 26.25 | 26.33 | 25.02 | 25.39 | -3.28% | 23.04 | 6.16% |
| 2026-03-25 | 25.68 | 26.46 | 25.68 | 26.25 | +4.13% | 27.97 | 7.33% |
| 2026-03-24 | 25.81 | 25.96 | 24.11 | 25.21 | -0.43% | 22.94 | 6.29% |