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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.24 | 27.61 | 26.30 | 26.41 | -4.69% | 33.84 | 8.67% |
| 2026-02-12 | 27.51 | 28.48 | 27.19 | 27.71 | +0.04% | 35.27 | 8.66% |
| 2026-02-11 | 28.58 | 29.94 | 27.70 | 27.70 | -3.08% | 54.90 | 13.03% |
| 2026-02-10 | 28.00 | 29.69 | 27.39 | 28.58 | +2.33% | 57.43 | 13.87% |
| 2026-02-09 | 26.69 | 28.20 | 25.90 | 27.93 | +7.09% | 50.86 | 12.79% |
| 2026-02-06 | 25.48 | 27.10 | 25.38 | 26.08 | +0.69% | 27.50 | 7.13% |
| 2026-02-05 | 26.60 | 26.89 | 25.71 | 25.90 | -4.71% | 26.07 | 6.84% |
| 2026-02-04 | 27.99 | 28.60 | 26.65 | 27.18 | -3.62% | 47.10 | 11.81% |
| 2026-02-03 | 26.27 | 28.20 | 26.27 | 28.20 | +8.67% | 63.45 | 15.73% |
| 2026-02-02 | 26.00 | 27.38 | 25.84 | 25.95 | -1.82% | 31.69 | 8.10% |
| 2026-01-30 | 26.25 | 27.11 | 24.46 | 26.43 | -1.64% | 40.96 | 10.91% |
| 2026-01-29 | 26.00 | 27.49 | 25.97 | 26.87 | +2.17% | 40.09 | 10.17% |
| 2026-01-28 | 26.00 | 27.19 | 25.85 | 26.30 | -0.34% | 28.69 | 7.41% |
| 2026-01-27 | 25.62 | 26.99 | 24.96 | 26.39 | +2.05% | 36.02 | 9.45% |
| 2026-01-26 | 27.00 | 27.00 | 25.81 | 25.86 | -5.10% | 31.86 | 8.31% |
| 2026-01-23 | 27.71 | 27.71 | 26.70 | 27.25 | -1.98% | 36.60 | 9.25% |
| 2026-01-22 | 26.13 | 27.96 | 26.13 | 27.80 | +6.39% | 49.55 | 12.42% |
| 2026-01-21 | 25.34 | 26.71 | 25.00 | 26.13 | +3.61% | 32.96 | 8.64% |
| 2026-01-20 | 27.02 | 27.40 | 24.89 | 25.22 | -6.63% | 42.82 | 11.42% |
| 2026-01-19 | 27.00 | 27.48 | 26.80 | 27.01 | -1.32% | 27.67 | 6.98% |