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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.00 | 50.82 | 49.31 | 49.39 | -0.08% | 5.55 | 2.19% |
| 2025-07-22 | 49.60 | 49.69 | 48.65 | 49.43 | +0.39% | 4.31 | 1.73% |
| 2025-07-21 | 48.94 | 49.49 | 48.43 | 49.24 | +1.21% | 3.66 | 1.48% |
| 2025-07-18 | 48.00 | 48.73 | 47.90 | 48.65 | +1.12% | 2.34 | 0.96% |
| 2025-07-17 | 48.61 | 48.75 | 47.75 | 48.11 | -0.78% | 2.55 | 1.05% |
| 2025-07-16 | 47.84 | 49.50 | 47.84 | 48.49 | +1.68% | 3.69 | 1.50% |
| 2025-07-15 | 46.85 | 48.29 | 46.75 | 47.69 | +1.68% | 4.02 | 1.66% |
| 2025-07-14 | 46.75 | 47.08 | 46.51 | 46.90 | +0.43% | 1.86 | 0.78% |
| 2025-07-11 | 46.60 | 47.10 | 46.41 | 46.70 | +0.43% | 2.74 | 1.15% |
| 2025-07-10 | 45.86 | 47.23 | 45.82 | 46.50 | +1.40% | 3.12 | 1.32% |
| 2025-07-09 | 46.30 | 46.54 | 45.74 | 45.86 | -0.93% | 1.89 | 0.81% |
| 2025-07-08 | 45.70 | 46.49 | 45.68 | 46.29 | +0.87% | 1.73 | 0.74% |
| 2025-07-07 | 46.70 | 46.76 | 45.86 | 45.89 | -2.55% | 2.30 | 0.98% |
| 2025-07-04 | 46.62 | 47.50 | 46.46 | 47.09 | +0.56% | 2.90 | 1.22% |
| 2025-07-03 | 45.91 | 47.21 | 45.91 | 46.83 | +1.52% | 2.68 | 1.13% |
| 2025-07-02 | 46.28 | 46.73 | 45.87 | 46.13 | -0.82% | 2.21 | 0.95% |
| 2025-07-01 | 47.45 | 47.65 | 46.39 | 46.51 | -1.88% | 2.94 | 1.24% |
| 2025-06-30 | 44.81 | 47.79 | 44.77 | 47.40 | +5.80% | 6.32 | 2.66% |
| 2025-06-27 | 43.78 | 45.57 | 43.59 | 44.80 | +2.42% | 3.14 | 1.38% |
| 2025-06-26 | 44.19 | 44.45 | 43.69 | 43.74 | -1.02% | 1.73 | 0.77% |