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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.56 | 6.59 | 6.47 | 6.57 | +0.15% | 0.41 | 0.97% |
| 2025-06-24 | 6.37 | 6.59 | 6.37 | 6.56 | +2.98% | 0.60 | 1.40% |
| 2025-06-23 | 6.11 | 6.40 | 6.08 | 6.37 | +3.92% | 0.53 | 1.29% |
| 2025-06-20 | 6.26 | 6.32 | 6.12 | 6.13 | -2.08% | 0.46 | 1.14% |
| 2025-06-19 | 6.40 | 6.47 | 6.24 | 6.26 | -2.79% | 0.37 | 0.89% |
| 2025-06-18 | 6.41 | 6.47 | 6.37 | 6.44 | +0.16% | 0.25 | 0.59% |
| 2025-06-17 | 6.46 | 6.48 | 6.34 | 6.43 | 0.00% | 0.34 | 0.83% |
| 2025-06-16 | 6.37 | 6.52 | 6.35 | 6.43 | +0.94% | 0.53 | 1.25% |
| 2025-06-13 | 6.43 | 6.52 | 6.31 | 6.37 | -1.39% | 0.58 | 1.39% |
| 2025-06-12 | 6.49 | 6.57 | 6.43 | 6.46 | -0.77% | 0.42 | 0.98% |
| 2025-06-11 | 6.52 | 6.58 | 6.49 | 6.51 | -0.15% | 0.31 | 0.72% |
| 2025-06-10 | 6.56 | 6.62 | 6.39 | 6.52 | -0.91% | 0.53 | 1.24% |
| 2025-06-09 | 6.55 | 6.62 | 6.53 | 6.58 | +0.46% | 0.37 | 0.87% |
| 2025-06-06 | 6.50 | 6.56 | 6.44 | 6.55 | +0.77% | 0.44 | 1.04% |
| 2025-06-05 | 6.36 | 6.51 | 6.32 | 6.50 | +2.04% | 0.75 | 1.79% |
| 2025-06-04 | 6.35 | 6.40 | 6.29 | 6.37 | +0.63% | 0.37 | 0.89% |
| 2025-06-03 | 6.29 | 6.46 | 6.29 | 6.33 | -0.32% | 0.40 | 0.96% |
| 2025-05-30 | 6.51 | 6.51 | 6.28 | 6.35 | -2.61% | 0.49 | 1.18% |
| 2025-05-29 | 6.37 | 6.52 | 6.36 | 6.52 | +2.35% | 0.54 | 1.27% |
| 2025-05-28 | 6.37 | 6.44 | 6.32 | 6.37 | 0.00% | 0.24 | 0.58% |