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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.03 | 7.13 | 6.96 | 7.13 | +1.13% | 0.57 | 1.24% |
| 2025-08-19 | 6.88 | 7.07 | 6.88 | 7.05 | +2.32% | 0.69 | 1.52% |
| 2025-08-18 | 6.85 | 6.99 | 6.84 | 6.89 | +0.88% | 0.57 | 1.26% |
| 2025-08-15 | 6.81 | 6.91 | 6.77 | 6.83 | +0.44% | 0.48 | 1.08% |
| 2025-08-14 | 6.99 | 6.99 | 6.80 | 6.80 | -2.86% | 0.48 | 1.07% |
| 2025-08-13 | 7.05 | 7.09 | 6.97 | 7.00 | -0.85% | 0.43 | 0.94% |
| 2025-08-12 | 7.06 | 7.10 | 7.00 | 7.06 | +0.14% | 0.42 | 0.92% |
| 2025-08-11 | 6.98 | 7.11 | 6.98 | 7.05 | +0.57% | 0.45 | 0.98% |
| 2025-08-08 | 7.02 | 7.04 | 6.91 | 7.01 | -0.14% | 0.37 | 0.81% |
| 2025-08-07 | 7.00 | 7.07 | 6.96 | 7.02 | +0.14% | 0.42 | 0.92% |
| 2025-08-06 | 7.00 | 7.04 | 6.95 | 7.01 | +0.14% | 0.47 | 1.02% |
| 2025-08-05 | 6.93 | 7.01 | 6.90 | 7.00 | +1.30% | 0.56 | 1.24% |
| 2025-08-04 | 6.78 | 6.92 | 6.73 | 6.91 | +1.47% | 0.52 | 1.17% |
| 2025-08-01 | 6.74 | 6.85 | 6.70 | 6.81 | +0.89% | 0.47 | 1.07% |
| 2025-07-31 | 6.80 | 6.94 | 6.73 | 6.75 | -1.03% | 0.48 | 1.07% |
| 2025-07-30 | 6.95 | 6.95 | 6.74 | 6.82 | -2.01% | 0.50 | 1.13% |
| 2025-07-29 | 6.99 | 6.99 | 6.83 | 6.96 | +0.14% | 0.47 | 1.05% |
| 2025-07-28 | 6.81 | 7.01 | 6.78 | 6.95 | +2.06% | 0.80 | 1.78% |
| 2025-07-25 | 6.79 | 6.81 | 6.72 | 6.81 | +0.15% | 0.36 | 0.81% |
| 2025-07-24 | 6.76 | 6.81 | 6.75 | 6.80 | +0.59% | 0.36 | 0.81% |