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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.00 | 59.20 | 57.95 | 58.40 | +0.53% | 2.34 | 0.79% |
| 2026-01-16 | 57.64 | 58.60 | 57.38 | 58.09 | +1.49% | 3.31 | 1.13% |
| 2026-01-15 | 56.31 | 58.18 | 56.15 | 57.24 | +1.53% | 3.30 | 1.13% |
| 2026-01-14 | 56.62 | 57.28 | 56.09 | 56.38 | -0.93% | 4.29 | 1.49% |
| 2026-01-13 | 57.35 | 57.94 | 56.58 | 56.91 | -0.85% | 3.16 | 1.09% |
| 2026-01-12 | 57.19 | 57.64 | 56.62 | 57.40 | +0.38% | 3.10 | 1.07% |
| 2026-01-09 | 56.81 | 57.66 | 56.61 | 57.18 | +0.74% | 3.85 | 1.33% |
| 2026-01-08 | 57.38 | 57.53 | 56.50 | 56.76 | -1.01% | 2.39 | 0.83% |
| 2026-01-07 | 58.85 | 58.85 | 56.98 | 57.34 | -2.85% | 3.99 | 1.37% |
| 2026-01-06 | 57.14 | 59.17 | 56.82 | 59.02 | +3.24% | 4.67 | 1.58% |
| 2026-01-05 | 56.64 | 57.35 | 56.41 | 57.17 | +0.94% | 2.98 | 1.03% |
| 2025-12-31 | 57.20 | 57.20 | 56.00 | 56.64 | -0.86% | 2.74 | 0.96% |
| 2025-12-30 | 55.54 | 57.30 | 55.28 | 57.13 | +2.75% | 4.31 | 1.50% |
| 2025-12-29 | 56.14 | 56.40 | 55.35 | 55.60 | -0.84% | 2.41 | 0.85% |
| 2025-12-26 | 56.09 | 56.42 | 55.80 | 56.07 | +0.07% | 3.29 | 1.15% |
| 2025-12-25 | 56.26 | 56.50 | 55.66 | 56.03 | -0.23% | 3.35 | 1.18% |
| 2025-12-24 | 56.19 | 56.30 | 55.00 | 56.16 | -0.20% | 4.55 | 1.61% |
| 2025-12-23 | 57.75 | 57.89 | 56.00 | 56.27 | -2.46% | 5.06 | 1.77% |
| 2025-12-22 | 58.65 | 58.85 | 57.33 | 57.69 | -1.38% | 2.61 | 0.89% |
| 2025-12-19 | 58.40 | 58.89 | 58.16 | 58.50 | +0.15% | 2.17 | 0.73% |