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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.69 | 6.89 | 6.63 | 6.85 | +2.39% | 0.64 | 1.46% |
| 2025-09-16 | 6.53 | 6.70 | 6.49 | 6.69 | +2.61% | 0.46 | 1.08% |
| 2025-09-15 | 6.58 | 6.60 | 6.45 | 6.52 | -0.91% | 0.37 | 0.87% |
| 2025-09-12 | 6.60 | 6.65 | 6.54 | 6.58 | -0.75% | 0.40 | 0.93% |
| 2025-09-11 | 6.49 | 6.63 | 6.40 | 6.63 | +2.31% | 0.50 | 1.17% |
| 2025-09-10 | 6.47 | 6.58 | 6.44 | 6.48 | +0.15% | 0.47 | 1.11% |
| 2025-09-09 | 6.60 | 6.60 | 6.43 | 6.47 | -1.97% | 0.43 | 1.01% |
| 2025-09-08 | 6.54 | 6.62 | 6.50 | 6.60 | +0.61% | 0.44 | 1.03% |
| 2025-09-05 | 6.52 | 6.58 | 6.38 | 6.56 | +1.71% | 0.51 | 1.20% |
| 2025-09-04 | 6.55 | 6.63 | 6.37 | 6.45 | -0.62% | 0.59 | 1.40% |
| 2025-09-03 | 6.75 | 6.78 | 6.44 | 6.49 | -4.28% | 0.72 | 1.67% |
| 2025-09-02 | 7.00 | 7.02 | 6.65 | 6.78 | -3.56% | 0.76 | 1.72% |
| 2025-09-01 | 6.97 | 7.15 | 6.93 | 7.03 | +1.30% | 0.67 | 1.46% |
| 2025-08-29 | 7.16 | 7.16 | 6.90 | 6.94 | -2.94% | 0.68 | 1.49% |
| 2025-08-28 | 7.01 | 7.19 | 6.85 | 7.15 | +1.85% | 0.85 | 1.85% |
| 2025-08-27 | 7.20 | 7.25 | 7.01 | 7.02 | -2.09% | 0.73 | 1.57% |
| 2025-08-26 | 7.14 | 7.24 | 7.07 | 7.17 | -0.14% | 0.61 | 1.30% |
| 2025-08-25 | 7.19 | 7.25 | 7.10 | 7.18 | +0.42% | 0.62 | 1.33% |
| 2025-08-22 | 7.12 | 7.17 | 7.06 | 7.15 | +0.70% | 0.58 | 1.26% |
| 2025-08-21 | 7.12 | 7.20 | 7.07 | 7.10 | -0.42% | 0.63 | 1.35% |