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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.90 | 14.59 | 13.78 | 14.05 | -0.28% | 26.61 | 12.86% |
| 2025-10-21 | 13.42 | 14.13 | 13.42 | 14.09 | +2.10% | 20.99 | 10.44% |
| 2025-10-20 | 13.46 | 14.08 | 13.32 | 13.80 | +4.47% | 20.10 | 9.99% |
| 2025-10-17 | 14.10 | 14.25 | 13.15 | 13.21 | -7.88% | 24.91 | 12.60% |
| 2025-10-16 | 14.80 | 15.08 | 14.10 | 14.34 | -3.37% | 26.89 | 12.67% |
| 2025-10-15 | 14.68 | 15.57 | 14.60 | 14.84 | -1.59% | 29.22 | 13.33% |
| 2025-10-14 | 16.52 | 16.68 | 14.77 | 15.08 | -7.26% | 49.84 | 21.95% |
| 2025-10-13 | 13.96 | 16.26 | 13.96 | 16.26 | +9.99% | 49.07 | 21.97% |
| 2025-10-10 | 15.35 | 15.35 | 14.38 | 14.78 | +5.94% | 61.47 | 28.15% |
| 2025-10-09 | 13.95 | 13.95 | 13.94 | 13.95 | +9.99% | 5.34 | 2.61% |
| 2025-09-30 | 12.59 | 13.10 | 12.54 | 12.69 | +1.76% | 22.88 | 12.20% |
| 2025-09-29 | 12.43 | 12.83 | 11.89 | 12.47 | +0.81% | 23.70 | 13.05% |
| 2025-09-26 | 12.89 | 13.63 | 12.31 | 12.37 | -3.28% | 35.33 | 18.72% |
| 2025-09-25 | 12.48 | 13.37 | 11.78 | 12.79 | +4.83% | 44.12 | 24.12% |
| 2025-09-24 | 12.26 | 12.56 | 11.79 | 12.20 | +0.99% | 41.37 | 23.33% |
| 2025-09-23 | 11.28 | 12.08 | 11.26 | 12.08 | +10.00% | 25.94 | 14.91% |
| 2025-09-22 | 10.04 | 10.98 | 10.01 | 10.98 | +10.00% | 20.60 | 13.23% |
| 2025-09-19 | 10.06 | 10.21 | 9.92 | 9.98 | -0.79% | 9.98 | 6.77% |
| 2025-09-18 | 10.26 | 10.42 | 9.88 | 10.06 | -8.20% | 23.52 | 15.88% |
| 2025-09-17 | 11.07 | 11.07 | 10.84 | 10.96 | -0.99% | 7.28 | 4.54% |