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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.53 | 9.58 | 9.45 | 9.56 | +0.21% | 1.56 | 1.76% |
| 2025-08-18 | 9.55 | 9.67 | 9.52 | 9.54 | 0.00% | 2.08 | 2.33% |
| 2025-08-15 | 9.28 | 9.56 | 9.28 | 9.54 | +2.03% | 1.44 | 1.62% |
| 2025-08-14 | 9.57 | 9.59 | 9.35 | 9.35 | -1.99% | 1.45 | 1.64% |
| 2025-08-13 | 9.42 | 9.57 | 9.40 | 9.54 | +1.38% | 1.91 | 2.15% |
| 2025-08-12 | 9.48 | 9.50 | 9.34 | 9.41 | -0.53% | 1.02 | 1.16% |
| 2025-08-11 | 9.38 | 9.47 | 9.33 | 9.46 | +0.96% | 1.41 | 1.61% |
| 2025-08-08 | 9.33 | 9.43 | 9.30 | 9.37 | +0.21% | 1.11 | 1.27% |
| 2025-08-07 | 9.38 | 9.46 | 9.28 | 9.35 | -0.53% | 1.16 | 1.33% |
| 2025-08-06 | 9.26 | 9.45 | 9.23 | 9.40 | +1.18% | 1.34 | 1.54% |
| 2025-08-05 | 9.29 | 9.34 | 9.25 | 9.29 | 0.00% | 1.04 | 1.20% |
| 2025-08-04 | 9.21 | 9.29 | 9.09 | 9.29 | 0.00% | 1.37 | 1.60% |
| 2025-08-01 | 9.19 | 9.37 | 9.15 | 9.29 | +1.08% | 1.30 | 1.51% |
| 2025-07-31 | 9.30 | 9.45 | 9.13 | 9.19 | -2.12% | 1.91 | 2.20% |
| 2025-07-30 | 9.54 | 9.58 | 9.29 | 9.39 | -1.88% | 2.31 | 2.63% |
| 2025-07-29 | 9.29 | 9.72 | 9.27 | 9.57 | +2.56% | 4.15 | 4.65% |
| 2025-07-28 | 9.39 | 9.41 | 9.27 | 9.33 | -1.06% | 1.25 | 1.44% |
| 2025-07-25 | 9.47 | 9.51 | 9.41 | 9.43 | -0.32% | 0.99 | 1.12% |
| 2025-07-24 | 9.28 | 9.49 | 9.28 | 9.46 | +1.50% | 1.82 | 2.07% |
| 2025-07-23 | 9.47 | 9.47 | 9.30 | 9.32 | -1.48% | 1.57 | 1.80% |