鼎际得 sh.603255
33.80
+0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.46 | 34.00 | 32.89 | 33.80 | +0.66% | 0.84 | 4.16% |
| 2026-05-21 | 33.28 | 34.28 | 33.28 | 33.58 | -0.09% | 0.92 | 4.48% |
| 2026-05-20 | 33.33 | 34.04 | 33.26 | 33.61 | +0.39% | 0.54 | 2.67% |
| 2026-05-19 | 32.90 | 33.72 | 32.90 | 33.48 | +1.70% | 0.56 | 2.79% |
| 2026-05-18 | 32.42 | 32.96 | 31.97 | 32.92 | +1.04% | 0.43 | 2.18% |
| 2026-05-15 | 32.26 | 32.90 | 32.07 | 32.58 | +0.99% | 0.56 | 2.82% |
| 2026-05-14 | 32.77 | 32.90 | 32.09 | 32.26 | -1.29% | 0.44 | 2.26% |
| 2026-05-13 | 33.30 | 33.47 | 32.65 | 32.68 | -1.03% | 0.48 | 2.41% |
| 2026-05-12 | 32.84 | 33.18 | 32.40 | 33.02 | +0.61% | 0.64 | 3.21% |
| 2026-05-11 | 31.41 | 33.16 | 30.90 | 32.82 | +4.46% | 1.06 | 5.39% |
| 2026-05-08 | 31.00 | 32.12 | 30.73 | 31.42 | +1.09% | 0.68 | 3.56% |
| 2026-05-07 | 30.94 | 31.40 | 30.81 | 31.08 | -0.06% | 0.51 | 2.71% |
| 2026-05-06 | 31.17 | 31.23 | 30.71 | 31.10 | -0.29% | 0.67 | 3.57% |
| 2026-04-30 | 31.16 | 31.49 | 30.69 | 31.19 | -0.32% | 0.50 | 2.67% |
| 2026-04-29 | 30.91 | 31.40 | 30.22 | 31.29 | -0.03% | 0.85 | 4.53% |
| 2026-04-28 | 30.47 | 31.43 | 30.16 | 31.30 | +3.57% | 0.94 | 4.99% |
| 2026-04-27 | 29.28 | 30.30 | 28.70 | 30.22 | +3.21% | 0.48 | 2.69% |
| 2026-04-24 | 29.00 | 29.52 | 28.78 | 29.28 | +0.41% | 0.25 | 1.44% |
| 2026-04-23 | 29.51 | 29.53 | 28.95 | 29.16 | -1.02% | 0.23 | 1.32% |
| 2026-04-22 | 29.40 | 29.79 | 29.31 | 29.46 | -0.41% | 0.29 | 1.61% |