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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.20 | 16.58 | 15.20 | 15.88 | +2.65% | 36.42 | 15.71% |
| 2025-11-18 | 14.58 | 15.73 | 14.54 | 15.47 | +6.10% | 36.55 | 16.34% |
| 2025-11-17 | 14.58 | 14.75 | 14.16 | 14.58 | -0.41% | 16.22 | 7.68% |
| 2025-11-14 | 14.90 | 15.28 | 14.64 | 14.64 | -4.31% | 26.60 | 12.23% |
| 2025-11-13 | 14.07 | 15.30 | 14.07 | 15.30 | +9.99% | 35.89 | 16.43% |
| 2025-11-12 | 14.55 | 14.59 | 13.67 | 13.91 | -6.39% | 17.85 | 8.71% |
| 2025-11-11 | 13.96 | 15.18 | 13.96 | 14.86 | +6.45% | 25.82 | 11.95% |
| 2025-11-10 | 14.24 | 14.38 | 13.72 | 13.96 | -2.45% | 13.17 | 6.46% |
| 2025-11-07 | 14.70 | 14.73 | 14.28 | 14.31 | -4.09% | 13.14 | 6.24% |
| 2025-11-06 | 14.52 | 15.17 | 14.52 | 14.92 | +2.54% | 15.97 | 7.37% |
| 2025-11-05 | 14.25 | 14.78 | 14.06 | 14.55 | -2.02% | 15.73 | 7.46% |
| 2025-11-04 | 14.90 | 15.60 | 14.76 | 14.85 | -1.26% | 19.56 | 8.80% |
| 2025-11-03 | 15.07 | 15.35 | 14.73 | 15.04 | +0.74% | 18.42 | 8.37% |
| 2025-10-31 | 15.22 | 15.42 | 14.88 | 14.93 | -1.97% | 17.73 | 8.05% |
| 2025-10-30 | 15.98 | 16.00 | 14.93 | 15.23 | -4.99% | 31.07 | 13.82% |
| 2025-10-29 | 16.09 | 16.50 | 15.42 | 16.03 | -0.31% | 40.69 | 17.40% |
| 2025-10-28 | 15.18 | 16.52 | 15.03 | 16.08 | +7.06% | 49.42 | 20.97% |
| 2025-10-27 | 14.67 | 15.27 | 14.29 | 15.02 | +4.09% | 29.81 | 13.73% |
| 2025-10-24 | 14.10 | 14.51 | 13.90 | 14.43 | +2.20% | 22.28 | 10.72% |
| 2025-10-23 | 13.80 | 14.27 | 13.40 | 14.12 | +0.50% | 19.83 | 9.77% |