鼎信通讯 sh.603421
7.97
+0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.89 | 8.09 | 7.79 | 7.97 | +0.76% | 0.80 | 1.54% |
| 2026-05-22 | 7.67 | 8.00 | 7.64 | 7.91 | +3.67% | 0.99 | 1.94% |
| 2026-05-21 | 8.18 | 8.27 | 7.60 | 7.63 | -6.72% | 1.61 | 3.11% |
| 2026-05-20 | 8.40 | 8.45 | 8.15 | 8.18 | -3.42% | 1.11 | 2.07% |
| 2026-05-19 | 8.38 | 8.48 | 8.21 | 8.47 | +0.95% | 0.99 | 1.82% |
| 2026-05-18 | 8.31 | 8.39 | 8.19 | 8.39 | +0.84% | 0.80 | 1.47% |
| 2026-05-15 | 8.55 | 8.66 | 8.25 | 8.32 | -3.03% | 1.44 | 2.63% |
| 2026-05-14 | 8.89 | 8.96 | 8.58 | 8.58 | -2.72% | 1.53 | 2.68% |
| 2026-05-13 | 8.64 | 8.86 | 8.56 | 8.82 | +0.57% | 1.77 | 3.10% |
| 2026-05-12 | 8.67 | 9.07 | 8.64 | 8.77 | +1.15% | 2.15 | 3.74% |
| 2026-05-11 | 8.65 | 8.84 | 8.62 | 8.67 | +0.81% | 1.51 | 2.66% |
| 2026-05-08 | 8.55 | 8.64 | 8.44 | 8.60 | 0.00% | 1.23 | 2.20% |
| 2026-05-07 | 8.39 | 8.62 | 8.39 | 8.60 | +2.75% | 1.54 | 2.76% |
| 2026-05-06 | 8.28 | 8.45 | 8.19 | 8.37 | +2.20% | 1.25 | 2.29% |
| 2026-04-30 | 8.34 | 8.34 | 8.14 | 8.19 | -1.80% | 0.96 | 1.81% |
| 2026-04-29 | 8.08 | 8.45 | 8.08 | 8.34 | +2.33% | 1.47 | 2.70% |
| 2026-04-28 | 8.24 | 8.24 | 8.05 | 8.15 | -1.09% | 1.02 | 1.93% |
| 2026-04-27 | 8.22 | 8.26 | 7.83 | 8.24 | +1.60% | 1.69 | 3.20% |
| 2026-04-24 | 8.16 | 8.24 | 8.03 | 8.11 | -2.29% | 1.37 | 2.58% |
| 2026-04-23 | 8.21 | 8.65 | 8.21 | 8.30 | +0.12% | 1.96 | 3.60% |