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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 44.40 | 44.84 | 43.90 | 44.50 | +0.37% | 1.92 | 0.83% |
| 2025-05-26 | 44.16 | 44.77 | 43.98 | 44.34 | +0.02% | 1.98 | 0.86% |
| 2025-05-23 | 44.92 | 45.29 | 44.30 | 44.33 | -1.28% | 2.72 | 1.17% |
| 2025-05-22 | 45.55 | 45.72 | 44.88 | 44.90 | -2.03% | 2.40 | 1.02% |
| 2025-05-21 | 45.52 | 45.87 | 45.15 | 45.83 | +0.45% | 2.23 | 0.95% |
| 2025-05-20 | 45.49 | 45.80 | 44.86 | 45.63 | +0.19% | 2.51 | 1.07% |
| 2025-05-19 | 46.40 | 46.53 | 45.08 | 45.54 | -2.00% | 3.63 | 1.54% |
| 2025-05-16 | 46.41 | 46.98 | 46.15 | 46.47 | -0.02% | 2.68 | 1.11% |
| 2025-05-15 | 47.30 | 47.37 | 46.47 | 46.48 | -1.55% | 3.30 | 1.36% |
| 2025-05-14 | 48.41 | 48.49 | 46.94 | 47.21 | -2.99% | 5.70 | 2.32% |
| 2025-05-13 | 50.84 | 50.84 | 48.15 | 48.67 | +0.53% | 13.00 | 5.12% |
| 2025-05-12 | 45.95 | 48.41 | 45.95 | 48.41 | +10.00% | 10.98 | 4.50% |
| 2025-05-09 | 43.43 | 44.24 | 42.79 | 44.01 | +1.01% | 4.74 | 2.10% |
| 2025-05-08 | 43.02 | 43.86 | 42.92 | 43.57 | +0.41% | 3.29 | 1.46% |
| 2025-05-07 | 44.82 | 45.29 | 42.88 | 43.40 | -0.94% | 6.27 | 2.75% |
| 2025-05-06 | 42.33 | 44.20 | 42.33 | 43.81 | +3.06% | 4.61 | 2.06% |