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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.40 | 29.79 | 29.31 | 29.46 | -0.41% | 0.29 | 1.61% |
| 2026-04-21 | 30.42 | 30.42 | 29.30 | 29.58 | -2.79% | 0.51 | 2.84% |
| 2026-04-20 | 29.91 | 30.50 | 29.59 | 30.43 | +1.77% | 0.44 | 2.38% |
| 2026-04-17 | 29.65 | 30.02 | 29.33 | 29.90 | +0.74% | 0.53 | 2.96% |
| 2026-04-16 | 28.70 | 29.87 | 28.42 | 29.68 | +3.70% | 0.60 | 3.35% |
| 2026-04-15 | 29.00 | 29.39 | 28.62 | 28.62 | -0.59% | 0.32 | 1.83% |
| 2026-04-14 | 28.96 | 29.05 | 28.54 | 28.79 | -0.28% | 0.34 | 1.93% |
| 2026-04-13 | 29.00 | 29.18 | 28.55 | 28.87 | -0.59% | 0.45 | 2.59% |
| 2026-04-10 | 29.08 | 29.40 | 28.83 | 29.04 | +0.83% | 0.38 | 2.16% |
| 2026-04-09 | 29.18 | 29.58 | 28.71 | 28.80 | -1.77% | 0.51 | 2.89% |
| 2026-04-08 | 29.68 | 29.76 | 28.99 | 29.32 | -0.27% | 0.98 | 5.50% |
| 2026-04-07 | 26.73 | 29.40 | 26.59 | 29.40 | +9.99% | 0.72 | 4.11% |
| 2026-04-03 | 27.77 | 28.07 | 26.71 | 26.73 | -2.84% | 0.16 | 0.98% |
| 2026-04-02 | 27.84 | 28.25 | 27.40 | 27.51 | -1.68% | 0.17 | 1.00% |
| 2026-04-01 | 27.90 | 28.28 | 27.55 | 27.98 | +1.71% | 0.18 | 1.09% |
| 2026-03-31 | 28.58 | 28.64 | 27.51 | 27.51 | -2.72% | 0.23 | 1.34% |
| 2026-03-30 | 27.65 | 29.71 | 27.41 | 28.28 | +2.32% | 0.58 | 3.36% |
| 2026-03-27 | 26.77 | 27.72 | 26.77 | 27.64 | +1.43% | 0.20 | 1.20% |
| 2026-03-26 | 27.79 | 28.05 | 27.09 | 27.25 | -1.98% | 0.17 | 1.03% |
| 2026-03-25 | 27.32 | 27.95 | 27.16 | 27.80 | +2.02% | 0.27 | 1.61% |