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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.48 | 54.66 | 53.22 | 54.13 | +1.03% | 3.01 | 1.10% |
| 2025-11-19 | 53.63 | 53.94 | 52.71 | 53.58 | -0.32% | 2.25 | 0.83% |
| 2025-11-18 | 53.42 | 53.88 | 53.20 | 53.75 | +0.37% | 2.31 | 0.85% |
| 2025-11-17 | 53.80 | 54.00 | 53.21 | 53.55 | -0.69% | 2.03 | 0.75% |
| 2025-11-14 | 54.50 | 55.11 | 53.85 | 53.92 | -1.19% | 2.69 | 0.97% |
| 2025-11-13 | 52.49 | 55.22 | 52.37 | 54.57 | +4.76% | 6.12 | 2.23% |
| 2025-11-12 | 52.56 | 53.09 | 52.04 | 52.09 | -0.89% | 1.68 | 0.63% |
| 2025-11-11 | 53.30 | 53.53 | 52.50 | 52.56 | -1.41% | 2.41 | 0.90% |
| 2025-11-10 | 54.31 | 54.80 | 52.88 | 53.31 | -2.00% | 3.67 | 1.36% |
| 2025-11-07 | 53.79 | 54.82 | 53.75 | 54.40 | +0.93% | 3.56 | 1.29% |
| 2025-11-06 | 52.96 | 54.98 | 52.96 | 53.90 | +1.81% | 3.83 | 1.40% |
| 2025-11-05 | 52.18 | 53.25 | 51.83 | 52.94 | +1.11% | 2.88 | 1.08% |
| 2025-11-04 | 52.59 | 53.58 | 52.11 | 52.36 | -0.85% | 3.02 | 1.13% |
| 2025-11-03 | 53.00 | 53.15 | 52.11 | 52.81 | -0.62% | 2.50 | 0.94% |
| 2025-10-31 | 52.90 | 53.80 | 52.32 | 53.14 | +0.83% | 4.01 | 1.49% |
| 2025-10-30 | 51.53 | 53.97 | 50.86 | 52.70 | +0.44% | 7.54 | 2.84% |
| 2025-10-29 | 51.15 | 53.31 | 51.15 | 52.47 | +2.38% | 4.75 | 1.79% |
| 2025-10-28 | 51.50 | 51.88 | 51.10 | 51.25 | -1.44% | 2.67 | 1.03% |
| 2025-10-27 | 51.85 | 52.85 | 51.36 | 52.00 | +2.69% | 6.82 | 2.58% |
| 2025-10-24 | 49.91 | 50.66 | 49.80 | 50.64 | +1.52% | 2.93 | 1.15% |