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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.00 | 30.37 | 29.96 | 30.22 | -0.36% | 0.38 | 2.09% |
| 2026-01-16 | 30.66 | 30.77 | 30.25 | 30.33 | -1.01% | 0.47 | 2.54% |
| 2026-01-15 | 31.23 | 31.23 | 30.40 | 30.64 | -1.98% | 0.91 | 4.87% |
| 2026-01-14 | 29.72 | 32.80 | 29.72 | 31.26 | +4.83% | 1.47 | 7.62% |
| 2026-01-13 | 30.05 | 30.54 | 29.73 | 29.82 | -0.70% | 0.42 | 2.28% |
| 2026-01-12 | 29.91 | 30.05 | 29.20 | 30.03 | +0.40% | 0.49 | 2.70% |
| 2026-01-09 | 30.72 | 30.82 | 29.82 | 29.91 | -2.48% | 0.45 | 2.49% |
| 2026-01-08 | 29.81 | 31.22 | 29.78 | 30.67 | +2.44% | 0.57 | 3.07% |
| 2026-01-07 | 30.07 | 30.30 | 29.72 | 29.94 | -0.73% | 0.32 | 1.74% |
| 2026-01-06 | 29.72 | 30.17 | 29.60 | 30.16 | +1.41% | 0.32 | 1.75% |
| 2026-01-05 | 29.59 | 29.88 | 29.41 | 29.74 | +1.43% | 0.26 | 1.44% |
| 2025-12-31 | 28.86 | 29.56 | 28.75 | 29.32 | +1.56% | 0.29 | 1.65% |
| 2025-12-30 | 28.85 | 29.29 | 28.55 | 28.87 | +0.42% | 0.24 | 1.36% |
| 2025-12-29 | 29.25 | 29.29 | 28.69 | 28.75 | -1.68% | 0.21 | 1.17% |
| 2025-12-26 | 29.44 | 29.55 | 29.05 | 29.24 | -1.08% | 0.25 | 1.42% |
| 2025-12-25 | 29.97 | 29.99 | 29.08 | 29.56 | -1.37% | 0.48 | 2.67% |
| 2025-12-24 | 29.99 | 30.04 | 29.51 | 29.97 | +0.74% | 0.24 | 1.35% |
| 2025-12-23 | 29.93 | 30.37 | 29.60 | 29.75 | -1.23% | 0.16 | 0.89% |
| 2025-12-22 | 29.44 | 30.65 | 29.30 | 30.12 | +2.10% | 0.41 | 2.27% |
| 2025-12-19 | 29.30 | 29.84 | 29.01 | 29.50 | +0.31% | 0.39 | 2.17% |