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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.12 | 8.30 | 8.07 | 8.29 | +1.84% | 1.44 | 2.68% |
| 2026-04-21 | 8.23 | 8.30 | 7.97 | 8.14 | -1.81% | 1.66 | 3.15% |
| 2026-04-20 | 8.21 | 8.33 | 8.15 | 8.29 | +0.97% | 1.26 | 2.34% |
| 2026-04-17 | 8.26 | 8.36 | 8.17 | 8.21 | -1.44% | 1.37 | 2.55% |
| 2026-04-16 | 8.33 | 8.37 | 8.16 | 8.33 | +0.12% | 1.69 | 3.13% |
| 2026-04-15 | 8.37 | 8.59 | 8.23 | 8.32 | -0.60% | 1.85 | 3.39% |
| 2026-04-14 | 8.59 | 8.62 | 8.27 | 8.37 | -3.57% | 2.70 | 4.95% |
| 2026-04-13 | 8.45 | 8.98 | 8.41 | 8.68 | +3.21% | 3.59 | 6.30% |
| 2026-04-10 | 8.76 | 8.79 | 8.35 | 8.41 | -3.11% | 2.60 | 4.69% |
| 2026-04-09 | 8.77 | 8.78 | 8.54 | 8.68 | -1.70% | 2.40 | 4.26% |
| 2026-04-08 | 8.91 | 8.97 | 8.68 | 8.83 | -0.90% | 4.00 | 6.97% |
| 2026-04-07 | 8.11 | 8.91 | 8.11 | 8.91 | +10.00% | 2.58 | 4.54% |
| 2026-04-03 | 8.80 | 8.95 | 8.09 | 8.10 | -9.09% | 3.50 | 6.45% |
| 2026-04-02 | 8.71 | 9.59 | 8.59 | 8.91 | +1.60% | 4.48 | 7.60% |
| 2026-04-01 | 9.14 | 9.46 | 8.72 | 8.77 | -2.99% | 3.22 | 5.49% |
| 2026-03-31 | 9.33 | 9.48 | 9.02 | 9.04 | -5.54% | 3.34 | 5.58% |
| 2026-03-30 | 9.36 | 9.59 | 8.70 | 9.57 | +0.74% | 4.48 | 7.50% |
| 2026-03-27 | 9.77 | 9.88 | 8.97 | 9.50 | -4.52% | 5.56 | 9.09% |
| 2026-03-26 | 10.52 | 10.60 | 9.87 | 9.95 | -5.42% | 5.31 | 8.05% |
| 2026-03-25 | 11.00 | 11.23 | 10.45 | 10.52 | -0.47% | 9.37 | 13.39% |