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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.01 | 48.88 | 47.17 | 48.70 | +3.44% | 2.18 | 0.90% |
| 2026-03-23 | 49.50 | 49.50 | 46.88 | 47.08 | -6.03% | 4.00 | 1.65% |
| 2026-03-20 | 50.99 | 51.30 | 50.10 | 50.10 | -1.34% | 1.54 | 0.60% |
| 2026-03-19 | 51.70 | 52.60 | 50.70 | 50.78 | -3.37% | 2.09 | 0.81% |
| 2026-03-18 | 52.53 | 52.93 | 51.65 | 52.55 | +0.44% | 2.57 | 0.97% |
| 2026-03-17 | 52.75 | 53.49 | 52.21 | 52.32 | +0.08% | 1.88 | 0.70% |
| 2026-03-16 | 52.63 | 52.97 | 51.60 | 52.28 | -0.89% | 2.72 | 1.03% |
| 2026-03-13 | 52.80 | 53.45 | 52.52 | 52.75 | -1.05% | 2.28 | 0.85% |
| 2026-03-12 | 53.74 | 54.26 | 52.86 | 53.31 | -0.78% | 2.93 | 1.08% |
| 2026-03-11 | 53.66 | 54.20 | 52.76 | 53.73 | +0.58% | 3.02 | 1.11% |
| 2026-03-10 | 52.33 | 53.80 | 51.99 | 53.42 | +3.79% | 2.76 | 1.03% |
| 2026-03-09 | 53.00 | 53.08 | 50.01 | 51.47 | -4.69% | 4.91 | 1.90% |
| 2026-03-06 | 53.83 | 54.50 | 53.80 | 54.00 | +0.02% | 2.32 | 0.85% |
| 2026-03-05 | 55.01 | 55.66 | 53.69 | 53.99 | -0.30% | 2.94 | 1.06% |
| 2026-03-04 | 55.80 | 56.50 | 53.91 | 54.15 | -4.16% | 3.54 | 1.27% |
| 2026-03-03 | 58.38 | 58.87 | 55.98 | 56.50 | -3.20% | 3.10 | 1.08% |
| 2026-03-02 | 58.50 | 59.48 | 58.20 | 58.37 | -1.54% | 2.07 | 0.70% |
| 2026-02-27 | 60.71 | 60.71 | 58.51 | 59.28 | -2.64% | 2.69 | 0.90% |
| 2026-02-26 | 61.00 | 61.20 | 60.41 | 60.89 | -0.36% | 2.00 | 0.65% |
| 2026-02-25 | 61.00 | 61.50 | 60.50 | 61.11 | -0.18% | 2.15 | 0.70% |