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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.30 | 39.86 | 38.16 | 38.20 | -3.02% | 0.89 | 3.78% |
| 2025-09-16 | 39.25 | 39.49 | 37.74 | 39.39 | +0.28% | 1.03 | 4.35% |
| 2025-09-15 | 39.50 | 40.00 | 39.00 | 39.28 | -0.81% | 1.14 | 4.78% |
| 2025-09-12 | 39.37 | 40.95 | 39.01 | 39.60 | +0.56% | 1.45 | 6.02% |
| 2025-09-11 | 38.46 | 39.69 | 37.66 | 39.38 | +2.42% | 1.44 | 6.08% |
| 2025-09-10 | 35.60 | 38.83 | 35.43 | 38.45 | +8.13% | 1.97 | 8.79% |
| 2025-09-09 | 35.41 | 35.75 | 34.38 | 35.56 | +0.17% | 0.98 | 4.62% |
| 2025-09-08 | 35.70 | 35.95 | 34.75 | 35.50 | -0.28% | 1.42 | 6.62% |
| 2025-09-05 | 35.07 | 35.91 | 34.80 | 35.60 | +0.94% | 0.74 | 3.43% |
| 2025-09-04 | 35.33 | 35.99 | 34.65 | 35.27 | -0.11% | 0.47 | 2.21% |
| 2025-09-03 | 36.60 | 36.60 | 35.10 | 35.31 | -1.09% | 0.67 | 3.12% |
| 2025-09-02 | 35.77 | 36.37 | 35.34 | 35.70 | -0.42% | 0.90 | 4.17% |
| 2025-09-01 | 35.01 | 36.14 | 34.51 | 35.85 | +2.40% | 1.03 | 4.76% |
| 2025-08-29 | 32.85 | 35.22 | 32.50 | 35.01 | +6.58% | 1.35 | 6.56% |
| 2025-08-28 | 31.53 | 32.89 | 31.03 | 32.85 | +3.27% | 1.06 | 5.48% |
| 2025-08-27 | 33.30 | 33.30 | 31.70 | 31.81 | -3.90% | 1.13 | 5.77% |
| 2025-08-26 | 32.75 | 33.55 | 31.99 | 33.10 | +0.76% | 1.23 | 6.14% |
| 2025-08-25 | 32.36 | 33.00 | 31.35 | 32.85 | +1.51% | 1.09 | 5.64% |
| 2025-08-22 | 32.39 | 32.80 | 32.19 | 32.36 | -0.58% | 0.37 | 1.90% |
| 2025-08-21 | 32.72 | 33.33 | 32.43 | 32.55 | -1.24% | 0.53 | 2.65% |