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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.47 | 7.49 | 7.33 | 7.49 | +0.40% | 0.76 | 1.58% |
| 2025-10-22 | 7.52 | 7.58 | 7.41 | 7.46 | -1.84% | 0.82 | 1.69% |
| 2025-10-21 | 7.70 | 7.75 | 7.49 | 7.60 | -1.55% | 1.20 | 2.43% |
| 2025-10-20 | 7.81 | 7.93 | 7.61 | 7.72 | +1.71% | 1.33 | 2.62% |
| 2025-10-17 | 7.94 | 7.94 | 7.59 | 7.59 | -5.48% | 1.73 | 3.43% |
| 2025-10-16 | 7.93 | 8.15 | 7.80 | 8.03 | -1.59% | 2.25 | 4.33% |
| 2025-10-15 | 8.26 | 8.59 | 8.10 | 8.16 | -2.16% | 2.72 | 5.06% |
| 2025-10-14 | 8.18 | 8.66 | 8.16 | 8.34 | +2.58% | 3.49 | 6.42% |
| 2025-10-13 | 7.99 | 8.31 | 7.59 | 8.13 | -3.56% | 3.12 | 5.92% |
| 2025-10-10 | 7.91 | 8.81 | 7.82 | 8.43 | +4.85% | 4.55 | 8.40% |
| 2025-10-09 | 8.08 | 8.42 | 8.00 | 8.04 | +0.50% | 5.33 | 10.04% |
| 2025-09-30 | 7.29 | 8.00 | 7.21 | 8.00 | +10.04% | 2.15 | 4.21% |
| 2025-09-29 | 7.45 | 7.70 | 7.25 | 7.27 | -3.07% | 2.57 | 5.32% |
| 2025-09-26 | 7.60 | 7.90 | 7.40 | 7.50 | -3.85% | 3.11 | 6.26% |
| 2025-09-25 | 7.51 | 8.15 | 7.31 | 7.80 | +0.91% | 4.98 | 9.99% |
| 2025-09-24 | 7.34 | 7.94 | 7.34 | 7.73 | -5.04% | 4.88 | 9.80% |
| 2025-09-23 | 8.34 | 8.98 | 7.75 | 8.14 | -0.37% | 8.30 | 15.13% |
| 2025-09-22 | 7.71 | 8.17 | 7.31 | 8.17 | +9.96% | 3.97 | 7.80% |
| 2025-09-19 | 7.43 | 7.43 | 7.43 | 7.43 | +10.07% | 0.84 | 1.74% |
| 2025-09-18 | 6.77 | 6.93 | 6.58 | 6.75 | -1.46% | 0.90 | 2.05% |