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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.67 | 49.98 | 48.85 | 49.88 | +0.16% | 1.77 | 0.71% |
| 2025-10-22 | 49.74 | 50.43 | 49.60 | 49.80 | +0.04% | 1.89 | 0.75% |
| 2025-10-21 | 49.15 | 50.30 | 49.10 | 49.78 | +1.80% | 2.55 | 1.01% |
| 2025-10-20 | 48.60 | 49.20 | 48.47 | 48.90 | +1.47% | 2.15 | 0.87% |
| 2025-10-17 | 49.51 | 49.51 | 48.07 | 48.19 | -2.67% | 3.56 | 1.45% |
| 2025-10-16 | 50.50 | 50.62 | 49.38 | 49.51 | -2.21% | 3.64 | 1.44% |
| 2025-10-15 | 49.78 | 50.75 | 49.09 | 50.63 | +1.71% | 4.29 | 1.69% |
| 2025-10-14 | 49.68 | 51.35 | 49.50 | 49.78 | +0.44% | 5.39 | 2.12% |
| 2025-10-13 | 49.99 | 51.00 | 49.01 | 49.56 | -7.71% | 8.66 | 3.44% |
| 2025-10-10 | 53.53 | 54.98 | 53.30 | 53.70 | +0.24% | 4.91 | 1.80% |
| 2025-10-09 | 53.15 | 53.87 | 53.00 | 53.57 | -0.09% | 3.94 | 1.46% |
| 2025-09-30 | 54.00 | 54.26 | 53.21 | 53.62 | -0.48% | 3.40 | 1.25% |
| 2025-09-29 | 53.10 | 54.08 | 52.77 | 53.88 | +1.09% | 3.19 | 1.18% |
| 2025-09-26 | 54.22 | 54.52 | 53.17 | 53.30 | -1.95% | 3.26 | 1.20% |
| 2025-09-25 | 55.35 | 55.50 | 54.23 | 54.36 | -1.98% | 5.61 | 2.03% |
| 2025-09-24 | 54.65 | 55.86 | 54.11 | 55.46 | +0.98% | 4.76 | 1.70% |
| 2025-09-23 | 55.20 | 55.50 | 53.88 | 54.92 | -0.88% | 4.60 | 1.66% |
| 2025-09-22 | 56.20 | 56.35 | 54.38 | 55.41 | -1.32% | 7.53 | 2.70% |
| 2025-09-19 | 54.00 | 56.87 | 53.71 | 56.15 | +3.67% | 10.29 | 3.66% |
| 2025-09-18 | 53.70 | 55.87 | 53.50 | 54.16 | +0.95% | 10.92 | 3.94% |