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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 43.62 | 44.22 | 43.27 | 44.19 | +1.49% | 2.09 | 0.94% |
| 2025-06-24 | 42.69 | 43.54 | 42.64 | 43.54 | +2.37% | 2.11 | 0.96% |
| 2025-06-23 | 42.36 | 42.68 | 42.11 | 42.53 | -0.42% | 1.32 | 0.62% |
| 2025-06-20 | 42.66 | 43.19 | 42.66 | 42.71 | -0.40% | 1.88 | 0.87% |
| 2025-06-19 | 43.41 | 43.70 | 42.72 | 42.88 | -1.63% | 2.23 | 1.02% |
| 2025-06-18 | 43.75 | 44.28 | 43.55 | 43.59 | -0.25% | 1.66 | 0.75% |
| 2025-06-17 | 43.70 | 44.07 | 43.48 | 43.70 | 0.00% | 1.74 | 0.77% |
| 2025-06-16 | 43.63 | 43.90 | 43.32 | 43.70 | -0.27% | 1.99 | 0.88% |
| 2025-06-13 | 44.84 | 44.84 | 43.82 | 43.82 | -2.78% | 2.77 | 1.21% |
| 2025-06-12 | 45.13 | 45.71 | 44.96 | 45.07 | -0.77% | 2.04 | 0.87% |
| 2025-06-11 | 44.87 | 45.59 | 44.84 | 45.42 | +1.62% | 2.64 | 1.13% |
| 2025-06-10 | 45.22 | 46.20 | 44.29 | 44.70 | -0.57% | 3.58 | 1.53% |
| 2025-06-09 | 44.49 | 45.55 | 44.49 | 44.95 | +1.05% | 2.53 | 1.09% |
| 2025-06-06 | 44.40 | 44.72 | 44.13 | 44.48 | -0.24% | 2.24 | 0.97% |
| 2025-06-05 | 43.90 | 44.87 | 43.15 | 44.59 | +1.67% | 3.84 | 1.68% |
| 2025-06-04 | 43.75 | 44.09 | 43.60 | 43.86 | +0.16% | 1.89 | 0.83% |
| 2025-06-03 | 44.18 | 44.40 | 43.09 | 43.79 | -1.04% | 4.16 | 1.84% |
| 2025-05-30 | 45.77 | 46.27 | 44.25 | 44.25 | -4.64% | 4.96 | 2.12% |
| 2025-05-29 | 45.52 | 46.66 | 45.52 | 46.40 | +3.47% | 4.30 | 1.79% |
| 2025-05-28 | 44.50 | 45.53 | 44.48 | 44.84 | +0.77% | 2.64 | 1.13% |