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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.31 | 8.50 | 8.27 | 8.30 | -1.78% | 2.42 | 4.43% |
| 2025-12-17 | 8.11 | 8.78 | 8.06 | 8.45 | +3.17% | 3.14 | 5.78% |
| 2025-12-16 | 8.08 | 8.43 | 8.05 | 8.19 | +0.74% | 1.59 | 2.99% |
| 2025-12-15 | 8.18 | 8.18 | 7.95 | 8.13 | -2.52% | 1.81 | 3.44% |
| 2025-12-12 | 8.17 | 8.40 | 8.10 | 8.34 | +3.22% | 2.91 | 5.39% |
| 2025-12-11 | 8.08 | 8.36 | 7.96 | 8.08 | 0.00% | 2.52 | 4.75% |
| 2025-12-10 | 7.93 | 8.09 | 7.80 | 8.08 | +0.87% | 1.34 | 2.58% |
| 2025-12-09 | 8.06 | 8.15 | 7.99 | 8.01 | -0.99% | 0.95 | 1.81% |
| 2025-12-08 | 7.97 | 8.15 | 7.88 | 8.09 | +1.63% | 1.36 | 2.61% |
| 2025-12-05 | 7.80 | 8.01 | 7.70 | 7.96 | +1.40% | 1.08 | 2.10% |
| 2025-12-04 | 8.01 | 8.05 | 7.80 | 7.85 | -2.00% | 1.01 | 1.97% |
| 2025-12-03 | 8.11 | 8.12 | 7.91 | 8.01 | -1.35% | 1.49 | 2.86% |
| 2025-12-02 | 7.97 | 8.20 | 7.90 | 8.12 | +0.74% | 2.12 | 4.01% |
| 2025-12-01 | 8.04 | 8.09 | 7.92 | 8.06 | +1.26% | 1.85 | 3.53% |
| 2025-11-28 | 7.89 | 8.20 | 7.89 | 7.96 | +0.51% | 2.09 | 4.02% |
| 2025-11-27 | 8.06 | 8.15 | 7.81 | 7.92 | -0.25% | 2.81 | 5.45% |
| 2025-11-26 | 8.30 | 8.30 | 7.84 | 7.94 | +0.89% | 4.76 | 9.15% |
| 2025-11-25 | 7.17 | 7.87 | 7.17 | 7.87 | +10.07% | 0.98 | 1.95% |
| 2025-11-24 | 7.03 | 7.20 | 6.98 | 7.15 | +1.71% | 0.52 | 1.13% |
| 2025-11-21 | 7.28 | 7.35 | 6.95 | 7.03 | -4.61% | 0.87 | 1.88% |