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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.37 | 7.42 | 7.26 | 7.37 | +1.10% | 0.59 | 1.23% |
| 2025-11-19 | 7.47 | 7.54 | 7.25 | 7.29 | -2.67% | 0.65 | 1.35% |
| 2025-11-18 | 7.53 | 7.60 | 7.45 | 7.49 | -0.53% | 0.64 | 1.31% |
| 2025-11-17 | 7.49 | 7.54 | 7.38 | 7.53 | +0.40% | 0.53 | 1.09% |
| 2025-11-14 | 7.46 | 7.56 | 7.40 | 7.50 | +0.13% | 0.64 | 1.31% |
| 2025-11-13 | 7.39 | 7.59 | 7.37 | 7.49 | +1.22% | 0.73 | 1.50% |
| 2025-11-12 | 7.50 | 7.55 | 7.35 | 7.40 | -1.73% | 0.77 | 1.58% |
| 2025-11-11 | 7.35 | 7.79 | 7.35 | 7.53 | +2.73% | 1.47 | 2.98% |
| 2025-11-10 | 7.33 | 7.35 | 7.25 | 7.33 | 0.00% | 0.49 | 1.03% |
| 2025-11-07 | 7.26 | 7.35 | 7.20 | 7.33 | +0.55% | 0.57 | 1.19% |
| 2025-11-06 | 7.41 | 7.47 | 7.25 | 7.29 | -1.75% | 0.64 | 1.35% |
| 2025-11-05 | 7.16 | 7.49 | 7.16 | 7.42 | +2.34% | 0.93 | 1.93% |
| 2025-11-04 | 7.21 | 7.30 | 7.17 | 7.25 | +0.42% | 0.75 | 1.58% |
| 2025-11-03 | 7.10 | 7.22 | 7.08 | 7.22 | +1.69% | 0.68 | 1.46% |
| 2025-10-31 | 7.04 | 7.14 | 7.01 | 7.10 | +0.71% | 0.52 | 1.13% |
| 2025-10-30 | 7.13 | 7.18 | 7.05 | 7.05 | -1.81% | 0.67 | 1.44% |
| 2025-10-29 | 7.37 | 7.39 | 7.04 | 7.18 | -2.31% | 1.11 | 2.38% |
| 2025-10-28 | 7.29 | 7.40 | 7.21 | 7.35 | -1.87% | 1.22 | 2.56% |
| 2025-10-27 | 7.48 | 7.59 | 7.44 | 7.49 | 0.00% | 0.76 | 1.55% |
| 2025-10-24 | 7.53 | 7.59 | 7.46 | 7.49 | 0.00% | 0.83 | 1.70% |