浙江鼎力 sh.603338
55.49
-0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.74 | 56.65 | 55.03 | 55.49 | -0.36% | 3.67 | 1.30% |
| 2026-05-22 | 55.49 | 56.25 | 54.76 | 55.69 | +1.72% | 2.93 | 1.04% |
| 2026-05-21 | 55.20 | 57.37 | 54.70 | 54.75 | -0.15% | 3.74 | 1.32% |
| 2026-05-20 | 53.88 | 55.35 | 53.05 | 54.83 | +1.74% | 2.89 | 1.05% |
| 2026-05-19 | 54.95 | 54.95 | 53.14 | 53.89 | -1.80% | 3.31 | 1.21% |
| 2026-05-18 | 56.85 | 56.98 | 54.41 | 54.88 | -3.70% | 4.04 | 1.45% |
| 2026-05-15 | 56.40 | 58.88 | 56.15 | 56.99 | +3.62% | 5.19 | 1.78% |
| 2026-05-14 | 56.05 | 56.88 | 54.90 | 55.00 | -1.89% | 2.24 | 0.79% |
| 2026-05-13 | 56.25 | 56.51 | 55.11 | 56.06 | -0.80% | 3.71 | 1.32% |
| 2026-05-12 | 57.35 | 57.58 | 56.06 | 56.51 | -1.82% | 3.58 | 1.25% |
| 2026-05-11 | 57.13 | 58.48 | 56.78 | 57.56 | +1.16% | 4.89 | 1.67% |
| 2026-05-08 | 56.16 | 57.88 | 55.83 | 56.90 | +0.65% | 4.56 | 1.59% |
| 2026-05-07 | 56.21 | 57.42 | 55.90 | 56.53 | +1.13% | 3.33 | 1.16% |
| 2026-05-06 | 55.69 | 56.58 | 55.18 | 55.90 | +1.42% | 4.29 | 1.51% |
| 2026-04-30 | 57.71 | 57.91 | 55.02 | 55.12 | -4.97% | 7.35 | 2.59% |
| 2026-04-29 | 57.90 | 59.28 | 57.50 | 58.00 | +1.72% | 9.89 | 3.34% |
| 2026-04-28 | 54.56 | 57.02 | 54.56 | 57.02 | +9.99% | 5.51 | 1.93% |
| 2026-04-27 | 50.80 | 52.10 | 50.37 | 51.84 | +2.05% | 2.85 | 1.09% |
| 2026-04-24 | 49.28 | 50.89 | 49.11 | 50.80 | +2.85% | 2.61 | 1.03% |
| 2026-04-23 | 49.90 | 50.28 | 49.00 | 49.39 | -0.92% | 1.68 | 0.67% |