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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.04 | 34.47 | 33.77 | 34.05 | -0.23% | 0.47 | 2.25% |
| 2025-11-19 | 35.95 | 36.66 | 32.80 | 34.13 | -5.19% | 1.09 | 5.25% |
| 2025-11-18 | 37.26 | 38.49 | 35.50 | 36.00 | -3.38% | 2.28 | 10.14% |
| 2025-11-17 | 35.72 | 37.65 | 35.72 | 37.26 | +4.28% | 1.22 | 5.47% |
| 2025-11-14 | 35.81 | 36.11 | 35.53 | 35.73 | -0.53% | 0.41 | 1.89% |
| 2025-11-13 | 35.44 | 36.27 | 35.23 | 35.92 | +1.27% | 0.60 | 2.76% |
| 2025-11-12 | 35.11 | 35.50 | 34.61 | 35.47 | +1.03% | 0.74 | 3.48% |
| 2025-11-11 | 34.10 | 35.29 | 33.77 | 35.11 | +2.93% | 0.67 | 3.18% |
| 2025-11-10 | 33.23 | 34.30 | 33.23 | 34.11 | +1.97% | 0.64 | 3.11% |
| 2025-11-07 | 32.77 | 33.97 | 32.59 | 33.45 | +1.64% | 0.57 | 2.81% |
| 2025-11-06 | 32.77 | 33.40 | 32.58 | 32.91 | -0.12% | 0.37 | 1.84% |
| 2025-11-05 | 32.69 | 33.54 | 32.42 | 32.95 | +0.61% | 0.34 | 1.71% |
| 2025-11-04 | 33.21 | 34.00 | 32.68 | 32.75 | -1.98% | 0.37 | 1.84% |
| 2025-11-03 | 32.82 | 33.45 | 32.46 | 33.41 | +1.74% | 0.38 | 1.91% |
| 2025-10-31 | 32.17 | 33.79 | 32.17 | 32.84 | +1.17% | 0.47 | 2.34% |
| 2025-10-30 | 33.59 | 33.64 | 32.21 | 32.46 | -3.68% | 0.70 | 3.52% |
| 2025-10-29 | 34.79 | 34.79 | 33.09 | 33.70 | -3.22% | 0.56 | 2.73% |
| 2025-10-28 | 34.91 | 35.23 | 34.47 | 34.82 | -0.46% | 0.37 | 1.74% |
| 2025-10-27 | 36.29 | 36.58 | 34.70 | 34.98 | -3.10% | 0.51 | 2.39% |
| 2025-10-24 | 36.10 | 36.30 | 35.74 | 36.10 | 0.00% | 0.26 | 1.21% |