鼎际得 sh.603255
33.93
+0.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.21 | 33.19 | 32.19 | 32.96 | +1.45% | 0.66 | 3.30% |
| 2025-08-19 | 32.48 | 33.23 | 32.18 | 32.49 | -0.03% | 0.61 | 3.10% |
| 2025-08-18 | 31.71 | 32.68 | 31.40 | 32.50 | +2.52% | 0.92 | 4.72% |
| 2025-08-15 | 31.80 | 31.85 | 31.01 | 31.70 | +0.54% | 0.64 | 3.36% |
| 2025-08-14 | 32.06 | 32.06 | 31.32 | 31.53 | -1.00% | 0.56 | 2.92% |
| 2025-08-13 | 32.39 | 32.92 | 31.70 | 31.85 | -0.84% | 0.82 | 4.20% |
| 2025-08-12 | 32.07 | 32.30 | 31.60 | 32.12 | -0.16% | 0.40 | 2.05% |
| 2025-08-11 | 32.12 | 32.51 | 31.85 | 32.17 | -0.19% | 0.31 | 1.60% |
| 2025-08-08 | 32.46 | 32.76 | 32.14 | 32.23 | -0.80% | 0.40 | 2.06% |
| 2025-08-07 | 32.87 | 33.06 | 32.32 | 32.49 | -1.49% | 0.48 | 2.41% |
| 2025-08-06 | 33.33 | 33.60 | 32.66 | 32.98 | -1.05% | 0.51 | 2.54% |
| 2025-08-05 | 33.20 | 33.50 | 32.84 | 33.33 | +0.09% | 0.60 | 3.00% |
| 2025-08-04 | 32.50 | 33.30 | 32.40 | 33.30 | +1.56% | 0.66 | 3.29% |
| 2025-08-01 | 32.27 | 32.80 | 31.40 | 32.79 | +2.79% | 1.15 | 5.91% |
| 2025-07-31 | 31.03 | 32.24 | 31.03 | 31.90 | +1.88% | 1.05 | 5.45% |
| 2025-07-30 | 30.29 | 31.58 | 30.24 | 31.31 | +2.82% | 1.06 | 5.62% |
| 2025-07-29 | 30.45 | 30.98 | 29.86 | 30.45 | +0.03% | 0.39 | 2.13% |
| 2025-07-28 | 30.21 | 30.66 | 29.80 | 30.44 | +1.06% | 0.62 | 3.39% |
| 2025-07-25 | 30.09 | 30.75 | 29.69 | 30.12 | +0.10% | 0.49 | 2.68% |
| 2025-07-24 | 29.66 | 30.15 | 29.36 | 30.09 | +1.38% | 0.58 | 3.21% |