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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.05 | 33.26 | 31.73 | 33.15 | +4.48% | 0.68 | 3.42% |
| 2026-02-13 | 32.43 | 32.58 | 31.73 | 31.73 | -2.49% | 0.28 | 1.43% |
| 2026-02-12 | 32.39 | 32.82 | 31.80 | 32.54 | -0.06% | 0.45 | 2.29% |
| 2026-02-11 | 32.99 | 33.23 | 32.25 | 32.56 | -1.03% | 0.39 | 1.94% |
| 2026-02-10 | 33.60 | 33.69 | 32.79 | 32.90 | -1.82% | 0.40 | 2.00% |
| 2026-02-09 | 32.90 | 33.80 | 32.65 | 33.51 | +2.70% | 0.50 | 2.47% |
| 2026-02-06 | 33.00 | 33.55 | 32.61 | 32.63 | -1.81% | 0.46 | 2.30% |
| 2026-02-05 | 34.07 | 34.26 | 33.12 | 33.23 | -3.01% | 0.62 | 3.03% |
| 2026-02-04 | 33.97 | 34.38 | 33.40 | 34.26 | +0.56% | 0.67 | 3.26% |
| 2026-02-03 | 32.12 | 34.32 | 32.02 | 34.07 | +5.32% | 1.07 | 5.28% |
| 2026-02-02 | 32.88 | 33.33 | 32.23 | 32.35 | -1.61% | 0.52 | 2.63% |
| 2026-01-30 | 31.80 | 33.81 | 31.62 | 32.88 | +3.36% | 0.93 | 4.65% |
| 2026-01-29 | 33.14 | 33.14 | 31.76 | 31.81 | -3.98% | 0.56 | 2.87% |
| 2026-01-28 | 33.66 | 34.45 | 32.99 | 33.13 | -2.33% | 0.76 | 3.75% |
| 2026-01-27 | 33.73 | 33.95 | 32.51 | 33.92 | +1.68% | 0.82 | 4.09% |
| 2026-01-26 | 33.66 | 34.82 | 33.00 | 33.36 | +0.57% | 1.04 | 5.10% |
| 2026-01-23 | 32.49 | 34.68 | 32.49 | 33.17 | +1.90% | 1.20 | 5.86% |
| 2026-01-22 | 30.99 | 33.10 | 30.89 | 32.55 | +5.41% | 1.06 | 5.44% |
| 2026-01-21 | 30.55 | 31.35 | 30.15 | 30.88 | +1.08% | 0.63 | 3.35% |
| 2026-01-20 | 30.17 | 30.66 | 30.02 | 30.55 | +1.09% | 0.38 | 2.08% |