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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.19 | 20.80 | 19.11 | 20.33 | +7.51% | 57.06 | 19.41% |
| 2025-12-16 | 20.11 | 20.16 | 18.66 | 18.91 | -6.01% | 46.23 | 16.37% |
| 2025-12-15 | 21.42 | 22.08 | 19.69 | 20.12 | -8.04% | 61.56 | 20.60% |
| 2025-12-12 | 21.04 | 22.30 | 19.89 | 21.88 | +3.99% | 78.90 | 25.66% |
| 2025-12-11 | 19.50 | 21.04 | 19.28 | 21.04 | +9.98% | 34.20 | 11.27% |
| 2025-12-10 | 17.89 | 19.16 | 17.71 | 19.13 | +7.59% | 39.96 | 14.86% |
| 2025-12-09 | 17.92 | 18.60 | 17.73 | 17.78 | -1.98% | 35.59 | 13.45% |
| 2025-12-08 | 17.50 | 18.58 | 17.46 | 18.14 | +5.96% | 55.96 | 21.14% |
| 2025-12-05 | 15.75 | 17.12 | 15.66 | 17.12 | +10.03% | 32.98 | 13.55% |
| 2025-12-04 | 15.81 | 16.03 | 15.47 | 15.56 | -2.99% | 19.19 | 8.40% |
| 2025-12-03 | 15.93 | 16.32 | 15.78 | 16.04 | +0.63% | 23.22 | 9.91% |
| 2025-12-02 | 16.00 | 16.26 | 15.87 | 15.94 | -0.93% | 18.69 | 7.99% |
| 2025-12-01 | 16.42 | 16.66 | 16.04 | 16.09 | -2.01% | 26.75 | 11.25% |
| 2025-11-28 | 16.93 | 17.00 | 16.07 | 16.42 | -1.26% | 30.82 | 12.93% |
| 2025-11-27 | 17.08 | 17.39 | 16.50 | 16.63 | -3.82% | 50.54 | 20.37% |
| 2025-11-26 | 15.98 | 17.29 | 15.75 | 17.29 | +9.99% | 67.94 | 27.71% |
| 2025-11-25 | 14.58 | 15.72 | 14.55 | 15.72 | +10.01% | 29.26 | 13.02% |
| 2025-11-24 | 14.20 | 14.76 | 13.93 | 14.29 | +4.61% | 17.73 | 8.48% |
| 2025-11-21 | 14.00 | 14.33 | 13.61 | 13.66 | -5.79% | 18.50 | 9.07% |
| 2025-11-20 | 16.16 | 16.48 | 14.45 | 14.50 | -8.69% | 30.59 | 13.97% |