鼎胜新材 sh.603876
27.50
+4.60%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.81 | 27.63 | 26.00 | 27.50 | +4.60% | 9.50 | 3.79% |
| 2026-05-21 | 27.89 | 28.28 | 26.25 | 26.29 | -6.47% | 13.08 | 5.18% |
| 2026-05-20 | 29.15 | 29.25 | 26.63 | 28.11 | -3.57% | 17.22 | 6.71% |
| 2026-05-19 | 28.54 | 29.50 | 27.82 | 29.15 | +1.96% | 9.61 | 3.56% |
| 2026-05-18 | 29.21 | 29.30 | 27.10 | 28.59 | -4.70% | 11.92 | 4.52% |
| 2026-05-15 | 28.38 | 30.36 | 28.31 | 30.00 | +3.45% | 14.27 | 5.17% |
| 2026-05-14 | 28.28 | 29.75 | 27.61 | 29.00 | +1.36% | 14.93 | 5.56% |
| 2026-05-13 | 28.38 | 28.99 | 27.88 | 28.61 | +0.81% | 12.45 | 4.70% |
| 2026-05-12 | 30.39 | 30.39 | 28.08 | 28.38 | -7.86% | 20.80 | 7.81% |
| 2026-05-11 | 30.26 | 31.69 | 29.54 | 30.80 | -0.06% | 17.86 | 6.31% |
| 2026-05-08 | 31.10 | 33.00 | 30.78 | 30.82 | -1.60% | 17.86 | 6.07% |
| 2026-05-07 | 32.23 | 33.50 | 30.98 | 31.32 | -3.78% | 20.39 | 6.91% |
| 2026-05-06 | 30.20 | 32.68 | 29.88 | 32.55 | +9.38% | 17.48 | 6.03% |
| 2026-04-30 | 28.45 | 30.69 | 28.07 | 29.76 | +4.20% | 18.68 | 6.80% |
| 2026-04-29 | 26.95 | 28.72 | 26.51 | 28.56 | +4.39% | 14.31 | 5.53% |
| 2026-04-28 | 28.30 | 29.18 | 27.15 | 27.36 | -2.74% | 12.55 | 4.84% |
| 2026-04-27 | 27.76 | 28.44 | 27.01 | 28.13 | +4.38% | 16.54 | 6.43% |
| 2026-04-24 | 24.40 | 26.95 | 24.36 | 26.95 | +10.00% | 13.73 | 5.67% |
| 2026-04-23 | 24.10 | 24.96 | 23.80 | 24.50 | -2.20% | 13.38 | 5.92% |
| 2026-04-22 | 26.60 | 28.58 | 24.89 | 25.05 | -3.58% | 22.58 | 9.03% |