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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.69 | 54.13 | 53.16 | 54.12 | -0.02% | 2.76 | 1.02% |
| 2025-08-19 | 54.70 | 54.88 | 53.58 | 54.13 | -1.19% | 3.58 | 1.31% |
| 2025-08-18 | 54.70 | 55.29 | 54.21 | 54.78 | -0.25% | 4.78 | 1.73% |
| 2025-08-15 | 52.34 | 55.58 | 52.31 | 54.92 | +4.09% | 6.42 | 2.33% |
| 2025-08-14 | 53.08 | 54.04 | 52.66 | 52.76 | -0.88% | 4.67 | 1.73% |
| 2025-08-13 | 51.98 | 53.53 | 51.87 | 53.23 | +2.66% | 4.66 | 1.73% |
| 2025-08-12 | 51.65 | 52.30 | 51.21 | 51.85 | +0.12% | 2.85 | 1.09% |
| 2025-08-11 | 51.83 | 52.00 | 51.42 | 51.79 | -0.06% | 2.79 | 1.06% |
| 2025-08-08 | 49.75 | 51.95 | 49.70 | 51.82 | +4.04% | 5.78 | 2.23% |
| 2025-08-07 | 50.36 | 50.55 | 49.47 | 49.81 | -1.01% | 2.30 | 0.91% |
| 2025-08-06 | 50.07 | 50.60 | 49.66 | 50.32 | +0.46% | 2.60 | 1.03% |
| 2025-08-05 | 48.90 | 50.09 | 48.68 | 50.09 | +2.41% | 3.29 | 1.31% |
| 2025-08-04 | 48.66 | 49.20 | 48.29 | 48.91 | -0.55% | 2.82 | 1.14% |
| 2025-08-01 | 49.00 | 49.75 | 48.99 | 49.18 | -0.61% | 2.51 | 1.00% |
| 2025-07-31 | 50.20 | 50.52 | 49.30 | 49.48 | -1.83% | 3.87 | 1.54% |
| 2025-07-30 | 51.64 | 51.64 | 50.13 | 50.40 | -2.59% | 4.74 | 1.85% |
| 2025-07-29 | 51.10 | 52.16 | 51.02 | 51.74 | +0.49% | 3.79 | 1.45% |
| 2025-07-28 | 55.90 | 55.95 | 51.01 | 51.49 | -3.36% | 8.80 | 3.33% |
| 2025-07-25 | 52.67 | 53.96 | 52.67 | 53.28 | +1.89% | 6.24 | 2.31% |
| 2025-07-24 | 49.24 | 53.14 | 49.15 | 52.29 | +5.87% | 8.99 | 3.45% |