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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.98 | 62.49 | 59.36 | 61.22 | +3.71% | 4.18 | 1.35% |
| 2026-02-13 | 59.58 | 60.36 | 58.80 | 59.03 | -0.94% | 2.57 | 0.85% |
| 2026-02-12 | 58.69 | 60.17 | 58.67 | 59.59 | +1.53% | 2.80 | 0.93% |
| 2026-02-11 | 58.39 | 59.27 | 58.02 | 58.69 | +0.91% | 2.08 | 0.70% |
| 2026-02-10 | 58.00 | 58.52 | 57.36 | 58.16 | +0.33% | 1.43 | 0.49% |
| 2026-02-09 | 56.75 | 58.00 | 56.68 | 57.97 | +3.19% | 2.14 | 0.73% |
| 2026-02-06 | 57.09 | 57.19 | 56.03 | 56.18 | -2.18% | 1.98 | 0.69% |
| 2026-02-05 | 57.91 | 58.09 | 56.90 | 57.43 | -0.16% | 1.54 | 0.53% |
| 2026-02-04 | 56.42 | 58.13 | 56.02 | 57.52 | +1.73% | 2.67 | 0.92% |
| 2026-02-03 | 54.87 | 56.80 | 54.33 | 56.54 | +4.59% | 2.86 | 1.01% |
| 2026-02-02 | 56.02 | 56.69 | 54.00 | 54.06 | -3.81% | 3.43 | 1.23% |
| 2026-01-30 | 56.82 | 57.29 | 55.03 | 56.20 | -1.23% | 2.17 | 0.76% |
| 2026-01-29 | 57.80 | 58.40 | 56.82 | 56.90 | -1.69% | 2.49 | 0.86% |
| 2026-01-28 | 58.77 | 58.81 | 57.49 | 57.88 | -1.14% | 2.10 | 0.72% |
| 2026-01-27 | 59.17 | 59.38 | 57.89 | 58.55 | -1.05% | 2.48 | 0.84% |
| 2026-01-26 | 59.93 | 60.28 | 58.38 | 59.17 | -1.58% | 3.05 | 1.02% |
| 2026-01-23 | 59.27 | 60.73 | 59.27 | 60.12 | +1.47% | 3.13 | 1.03% |
| 2026-01-22 | 60.28 | 60.34 | 58.98 | 59.25 | -0.82% | 2.15 | 0.72% |
| 2026-01-21 | 58.23 | 60.25 | 57.40 | 59.74 | +2.31% | 4.33 | 1.44% |
| 2026-01-20 | 58.41 | 58.89 | 57.71 | 58.39 | -0.02% | 2.41 | 0.82% |