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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.57 | 27.80 | 26.98 | 27.37 | +0.29% | 31.40 | 7.85% |
| 2026-01-15 | 28.50 | 28.67 | 26.15 | 27.29 | -5.99% | 53.05 | 13.37% |
| 2026-01-14 | 28.04 | 29.99 | 28.01 | 29.03 | +1.29% | 52.63 | 12.34% |
| 2026-01-13 | 30.99 | 31.08 | 28.60 | 28.66 | -9.10% | 67.52 | 15.58% |
| 2026-01-12 | 30.21 | 32.50 | 29.40 | 31.53 | +4.40% | 89.06 | 19.89% |
| 2026-01-09 | 27.50 | 30.68 | 27.01 | 30.20 | +7.86% | 74.01 | 17.52% |
| 2026-01-08 | 27.30 | 28.30 | 26.80 | 28.00 | +2.60% | 65.09 | 16.12% |
| 2026-01-07 | 25.70 | 27.98 | 25.50 | 27.29 | +4.24% | 69.15 | 17.54% |
| 2026-01-06 | 26.00 | 26.87 | 24.58 | 26.18 | -1.58% | 70.61 | 19.05% |
| 2026-01-05 | 25.50 | 27.02 | 25.20 | 26.60 | +5.98% | 56.12 | 14.50% |
| 2025-12-31 | 25.53 | 26.67 | 25.01 | 25.10 | -3.13% | 55.42 | 14.86% |
| 2025-12-30 | 25.20 | 27.98 | 25.18 | 25.91 | -0.88% | 68.25 | 17.66% |
| 2025-12-29 | 25.98 | 26.80 | 24.88 | 26.14 | +1.00% | 60.80 | 16.00% |
| 2025-12-26 | 23.49 | 25.88 | 23.49 | 25.88 | +9.99% | 56.22 | 15.37% |
| 2025-12-25 | 23.77 | 24.97 | 23.26 | 23.53 | +0.81% | 57.91 | 16.55% |
| 2025-12-24 | 20.77 | 23.34 | 20.71 | 23.34 | +9.99% | 54.29 | 16.86% |
| 2025-12-23 | 21.96 | 22.88 | 20.94 | 21.22 | -1.49% | 53.74 | 16.85% |
| 2025-12-22 | 20.90 | 21.74 | 20.76 | 21.54 | +6.58% | 49.66 | 15.96% |
| 2025-12-19 | 20.80 | 21.15 | 19.85 | 20.21 | +0.65% | 40.59 | 13.62% |
| 2025-12-18 | 19.80 | 21.10 | 19.80 | 20.08 | -1.23% | 43.31 | 14.50% |