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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.19 | 30.19 | 29.29 | 29.41 | -1.11% | 0.32 | 1.79% |
| 2025-12-17 | 29.27 | 29.97 | 28.80 | 29.74 | +1.68% | 0.23 | 1.30% |
| 2025-12-16 | 30.35 | 30.60 | 29.00 | 29.25 | -3.62% | 0.24 | 1.35% |
| 2025-12-15 | 29.78 | 30.82 | 29.46 | 30.35 | +1.44% | 0.38 | 2.09% |
| 2025-12-12 | 30.60 | 30.82 | 29.59 | 29.92 | -2.48% | 0.46 | 2.53% |
| 2025-12-11 | 31.26 | 31.50 | 30.60 | 30.68 | -1.70% | 0.21 | 1.11% |
| 2025-12-10 | 31.94 | 32.12 | 30.86 | 31.21 | -2.44% | 0.40 | 2.14% |
| 2025-12-09 | 32.60 | 32.99 | 31.88 | 31.99 | -2.29% | 0.26 | 1.35% |
| 2025-12-08 | 32.64 | 32.83 | 32.48 | 32.74 | -0.21% | 0.29 | 1.47% |
| 2025-12-05 | 32.78 | 32.99 | 32.52 | 32.81 | +0.09% | 0.11 | 0.53% |
| 2025-12-04 | 33.00 | 33.17 | 32.58 | 32.78 | -1.06% | 0.13 | 0.65% |
| 2025-12-03 | 33.20 | 33.35 | 32.60 | 33.13 | -0.27% | 0.22 | 1.08% |
| 2025-12-02 | 33.99 | 34.18 | 33.01 | 33.22 | -2.95% | 0.28 | 1.40% |
| 2025-12-01 | 34.90 | 35.30 | 33.81 | 34.23 | -1.52% | 0.49 | 2.32% |
| 2025-11-28 | 33.51 | 35.40 | 33.51 | 34.76 | +2.87% | 0.61 | 2.91% |
| 2025-11-27 | 32.58 | 34.00 | 32.42 | 33.79 | +3.78% | 0.65 | 3.22% |
| 2025-11-26 | 33.15 | 33.15 | 32.32 | 32.56 | -0.73% | 0.20 | 1.01% |
| 2025-11-25 | 32.46 | 33.33 | 32.26 | 32.80 | +1.30% | 0.28 | 1.38% |
| 2025-11-24 | 32.61 | 33.27 | 31.81 | 32.38 | -0.67% | 0.35 | 1.80% |
| 2025-11-21 | 33.58 | 33.88 | 32.60 | 32.60 | -4.26% | 0.42 | 2.09% |