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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.69 | 49.98 | 49.45 | 49.85 | -0.34% | 1.90 | 0.76% |
| 2026-04-21 | 50.25 | 50.39 | 49.80 | 50.02 | -0.28% | 1.38 | 0.54% |
| 2026-04-20 | 50.90 | 50.99 | 50.00 | 50.16 | -1.43% | 2.54 | 1.00% |
| 2026-04-17 | 51.60 | 51.90 | 50.55 | 50.89 | -1.03% | 2.16 | 0.84% |
| 2026-04-16 | 49.88 | 52.16 | 49.81 | 51.42 | +3.73% | 3.97 | 1.53% |
| 2026-04-15 | 50.38 | 50.65 | 49.51 | 49.57 | -1.55% | 1.75 | 0.69% |
| 2026-04-14 | 50.00 | 50.66 | 49.72 | 50.35 | +1.66% | 1.71 | 0.67% |
| 2026-04-13 | 49.10 | 50.05 | 48.66 | 49.53 | +0.22% | 2.09 | 0.83% |
| 2026-04-10 | 49.80 | 50.44 | 49.21 | 49.42 | -0.56% | 2.78 | 1.11% |
| 2026-04-09 | 49.18 | 50.38 | 48.90 | 49.70 | -0.02% | 1.90 | 0.75% |
| 2026-04-08 | 48.65 | 49.93 | 48.65 | 49.71 | +4.30% | 2.45 | 0.98% |
| 2026-04-07 | 48.07 | 48.59 | 47.47 | 47.66 | -0.38% | 1.11 | 0.46% |
| 2026-04-03 | 48.58 | 48.90 | 47.84 | 47.84 | -1.52% | 0.80 | 0.33% |
| 2026-04-02 | 48.82 | 49.13 | 48.31 | 48.58 | -1.12% | 1.08 | 0.44% |
| 2026-04-01 | 49.17 | 49.39 | 48.68 | 49.13 | +1.55% | 1.43 | 0.58% |
| 2026-03-31 | 48.93 | 49.39 | 47.81 | 48.38 | -0.88% | 2.29 | 0.94% |
| 2026-03-30 | 48.48 | 49.21 | 48.00 | 48.81 | -0.85% | 1.19 | 0.48% |
| 2026-03-27 | 48.93 | 49.73 | 48.23 | 49.23 | -0.16% | 0.97 | 0.39% |
| 2026-03-26 | 49.45 | 49.88 | 48.91 | 49.31 | -0.28% | 1.41 | 0.56% |
| 2026-03-25 | 48.88 | 49.75 | 48.85 | 49.45 | +1.54% | 2.72 | 1.09% |