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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.90 | 6.90 | 6.74 | 6.76 | -2.03% | 0.46 | 1.04% |
| 2025-07-22 | 6.90 | 6.98 | 6.85 | 6.90 | +0.44% | 0.57 | 1.25% |
| 2025-07-21 | 6.78 | 6.88 | 6.77 | 6.87 | +0.88% | 0.47 | 1.05% |
| 2025-07-18 | 6.87 | 6.92 | 6.77 | 6.81 | -0.73% | 0.47 | 1.05% |
| 2025-07-17 | 6.84 | 6.88 | 6.80 | 6.86 | +0.29% | 0.49 | 1.10% |
| 2025-07-16 | 6.94 | 6.96 | 6.80 | 6.84 | -1.30% | 0.66 | 1.47% |
| 2025-07-15 | 6.96 | 7.07 | 6.82 | 6.93 | -1.00% | 0.77 | 1.71% |
| 2025-07-14 | 6.81 | 7.01 | 6.72 | 7.00 | -2.23% | 1.25 | 2.76% |
| 2025-07-11 | 7.10 | 7.27 | 7.00 | 7.16 | +0.42% | 1.62 | 3.48% |
| 2025-07-10 | 6.99 | 7.27 | 6.91 | 7.13 | +1.71% | 1.50 | 3.24% |
| 2025-07-09 | 6.91 | 7.14 | 6.86 | 7.01 | +1.15% | 1.30 | 2.85% |
| 2025-07-08 | 6.97 | 7.02 | 6.82 | 6.93 | +0.14% | 1.05 | 2.32% |
| 2025-07-07 | 6.77 | 7.20 | 6.68 | 6.92 | +1.62% | 1.71 | 3.79% |
| 2025-07-04 | 6.66 | 7.27 | 6.61 | 6.81 | +2.25% | 1.97 | 4.38% |
| 2025-07-03 | 6.65 | 6.69 | 6.61 | 6.66 | +0.15% | 0.34 | 0.78% |
| 2025-07-02 | 6.73 | 6.78 | 6.59 | 6.65 | -0.89% | 0.53 | 1.21% |
| 2025-07-01 | 6.75 | 6.76 | 6.64 | 6.71 | -0.30% | 0.30 | 0.70% |
| 2025-06-30 | 6.63 | 6.74 | 6.62 | 6.73 | +1.51% | 0.49 | 1.13% |
| 2025-06-27 | 6.60 | 6.65 | 6.59 | 6.63 | +0.45% | 0.33 | 0.76% |
| 2025-06-26 | 6.58 | 6.64 | 6.53 | 6.60 | +0.46% | 0.38 | 0.89% |