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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.48 | 54.07 | 51.28 | 53.65 | +4.64% | 9.40 | 3.52% |
| 2025-09-16 | 50.49 | 52.35 | 49.55 | 51.27 | +2.13% | 9.09 | 3.54% |
| 2025-09-15 | 51.20 | 51.33 | 50.05 | 50.20 | -1.95% | 3.79 | 1.48% |
| 2025-09-12 | 52.10 | 52.16 | 51.18 | 51.20 | -1.54% | 3.24 | 1.24% |
| 2025-09-11 | 51.96 | 52.20 | 51.43 | 52.00 | +0.10% | 2.95 | 1.13% |
| 2025-09-10 | 52.58 | 52.66 | 51.67 | 51.95 | -1.35% | 1.68 | 0.64% |
| 2025-09-09 | 52.01 | 52.89 | 52.01 | 52.66 | +0.40% | 2.37 | 0.89% |
| 2025-09-08 | 51.95 | 52.77 | 51.93 | 52.45 | +1.35% | 2.84 | 1.07% |
| 2025-09-05 | 50.43 | 51.90 | 50.11 | 51.75 | +2.72% | 2.82 | 1.08% |
| 2025-09-04 | 51.86 | 51.99 | 49.92 | 50.38 | -2.89% | 3.53 | 1.37% |
| 2025-09-03 | 53.14 | 53.52 | 51.42 | 51.88 | -2.37% | 4.21 | 1.60% |
| 2025-09-02 | 53.91 | 54.20 | 52.65 | 53.14 | -1.43% | 2.98 | 1.11% |
| 2025-09-01 | 54.60 | 54.84 | 53.68 | 53.91 | -0.83% | 3.37 | 1.23% |
| 2025-08-29 | 54.03 | 54.96 | 53.52 | 54.36 | +0.65% | 3.08 | 1.12% |
| 2025-08-28 | 53.61 | 54.72 | 52.89 | 54.01 | +0.76% | 4.26 | 1.56% |
| 2025-08-27 | 55.59 | 56.59 | 53.00 | 53.60 | -3.53% | 5.20 | 1.86% |
| 2025-08-26 | 55.00 | 55.65 | 54.81 | 55.56 | +0.71% | 2.89 | 1.03% |
| 2025-08-25 | 53.98 | 55.88 | 53.93 | 55.17 | +2.19% | 4.79 | 1.71% |
| 2025-08-22 | 54.20 | 54.57 | 53.59 | 53.99 | -0.22% | 3.56 | 1.30% |
| 2025-08-21 | 53.99 | 54.78 | 53.91 | 54.11 | -0.02% | 2.71 | 0.98% |