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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.36 | 26.50 | 25.00 | 25.32 | -8.46% | 34.42 | 9.15% |
| 2026-03-20 | 27.36 | 28.50 | 27.12 | 27.66 | +2.60% | 44.31 | 10.82% |
| 2026-03-19 | 26.84 | 27.35 | 26.67 | 26.96 | -1.93% | 14.25 | 3.62% |
| 2026-03-18 | 26.90 | 27.50 | 26.40 | 27.49 | +1.55% | 19.08 | 4.82% |
| 2026-03-17 | 28.54 | 28.57 | 26.85 | 27.07 | -4.82% | 27.75 | 7.00% |
| 2026-03-16 | 27.63 | 28.68 | 27.61 | 28.44 | +3.01% | 35.46 | 8.57% |
| 2026-03-13 | 27.19 | 28.30 | 27.08 | 27.61 | +0.95% | 28.57 | 7.04% |
| 2026-03-12 | 28.38 | 28.83 | 27.00 | 27.35 | -3.93% | 32.06 | 7.92% |
| 2026-03-11 | 28.20 | 29.50 | 28.20 | 28.47 | +1.14% | 39.33 | 9.35% |
| 2026-03-10 | 27.27 | 28.20 | 26.70 | 28.15 | +5.87% | 35.90 | 8.91% |
| 2026-03-09 | 26.01 | 26.84 | 25.50 | 26.59 | -1.45% | 21.97 | 5.79% |
| 2026-03-06 | 27.70 | 27.99 | 26.81 | 26.98 | -3.95% | 28.34 | 7.16% |
| 2026-03-05 | 27.50 | 28.72 | 26.52 | 28.09 | +4.81% | 40.95 | 10.02% |
| 2026-03-04 | 25.86 | 27.77 | 25.86 | 26.80 | -2.62% | 26.25 | 6.66% |
| 2026-03-03 | 30.00 | 30.83 | 27.50 | 27.52 | -9.95% | 59.58 | 14.14% |
| 2026-03-02 | 28.89 | 31.50 | 28.89 | 30.56 | +2.07% | 59.58 | 13.38% |
| 2026-02-27 | 28.70 | 30.32 | 28.29 | 29.94 | +1.15% | 48.96 | 11.38% |
| 2026-02-26 | 28.32 | 30.03 | 27.82 | 29.60 | +5.34% | 57.19 | 13.34% |
| 2026-02-25 | 28.00 | 28.40 | 27.32 | 28.10 | +1.12% | 31.61 | 7.72% |
| 2026-02-24 | 27.30 | 28.49 | 27.02 | 27.79 | +5.23% | 45.39 | 11.08% |