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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.82 | 29.82 | 29.01 | 29.68 | -0.80% | 0.93 | 5.25% |
| 2025-07-22 | 29.87 | 30.15 | 29.55 | 29.92 | 0.00% | 0.86 | 4.74% |
| 2025-07-21 | 30.00 | 30.48 | 29.63 | 29.92 | -0.53% | 0.38 | 2.07% |
| 2025-07-18 | 30.30 | 30.49 | 29.47 | 30.08 | -1.28% | 0.47 | 2.60% |
| 2025-07-17 | 30.38 | 31.00 | 29.90 | 30.47 | +0.86% | 0.47 | 2.55% |
| 2025-07-16 | 29.28 | 30.25 | 28.81 | 30.21 | +3.18% | 0.62 | 3.48% |
| 2025-07-15 | 30.10 | 30.18 | 29.13 | 29.28 | -2.89% | 0.48 | 2.69% |
| 2025-07-14 | 30.40 | 30.40 | 29.55 | 30.15 | +0.50% | 0.23 | 1.26% |
| 2025-07-11 | 29.55 | 30.47 | 29.53 | 30.00 | +0.74% | 0.42 | 2.30% |
| 2025-07-10 | 29.93 | 30.46 | 29.48 | 29.78 | -1.13% | 0.35 | 1.96% |
| 2025-07-09 | 29.81 | 31.14 | 29.81 | 30.12 | +0.23% | 0.52 | 2.82% |
| 2025-07-08 | 29.37 | 30.08 | 29.28 | 30.05 | +2.32% | 0.28 | 1.54% |
| 2025-07-07 | 29.50 | 29.88 | 28.95 | 29.37 | -1.97% | 0.45 | 2.55% |
| 2025-07-04 | 30.33 | 30.48 | 29.66 | 29.96 | -1.45% | 0.37 | 2.02% |
| 2025-07-03 | 30.15 | 30.49 | 29.81 | 30.40 | +0.83% | 0.32 | 1.76% |
| 2025-07-02 | 30.61 | 30.69 | 29.78 | 30.15 | -2.74% | 0.58 | 3.16% |
| 2025-07-01 | 30.60 | 32.05 | 30.42 | 31.00 | +0.49% | 0.83 | 4.39% |
| 2025-06-30 | 30.55 | 30.90 | 29.80 | 30.85 | +2.80% | 0.75 | 4.07% |
| 2025-06-27 | 30.25 | 30.32 | 29.74 | 30.01 | +0.03% | 0.57 | 3.15% |
| 2025-06-26 | 30.55 | 31.48 | 30.00 | 30.00 | -3.97% | 1.03 | 5.61% |