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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.29 | 9.49 | 9.25 | 9.46 | +1.82% | 2.13 | 2.44% |
| 2025-07-21 | 9.19 | 9.30 | 9.12 | 9.29 | -0.32% | 1.63 | 1.89% |
| 2025-07-18 | 9.30 | 9.39 | 9.27 | 9.32 | +0.32% | 1.12 | 1.29% |
| 2025-07-17 | 9.19 | 9.30 | 9.16 | 9.29 | +1.19% | 1.15 | 1.33% |
| 2025-07-16 | 9.21 | 9.26 | 9.14 | 9.18 | -0.32% | 0.91 | 1.06% |
| 2025-07-15 | 9.24 | 9.33 | 9.13 | 9.21 | -0.65% | 1.17 | 1.36% |
| 2025-07-14 | 9.35 | 9.38 | 9.26 | 9.27 | +0.11% | 1.29 | 1.49% |
| 2025-07-11 | 9.17 | 9.41 | 9.10 | 9.26 | +1.20% | 2.44 | 2.83% |
| 2025-07-10 | 9.05 | 9.16 | 9.05 | 9.15 | +0.77% | 1.01 | 1.19% |
| 2025-07-09 | 9.17 | 9.19 | 9.06 | 9.08 | -0.87% | 1.02 | 1.20% |
| 2025-07-08 | 8.99 | 9.19 | 8.98 | 9.16 | +2.11% | 1.26 | 1.48% |
| 2025-07-07 | 9.02 | 9.05 | 8.96 | 8.97 | -0.44% | 0.65 | 0.78% |
| 2025-07-04 | 9.20 | 9.20 | 8.99 | 9.01 | -1.95% | 0.94 | 1.12% |
| 2025-07-03 | 9.20 | 9.23 | 9.07 | 9.19 | +0.22% | 1.01 | 1.19% |
| 2025-07-02 | 9.08 | 9.20 | 9.05 | 9.17 | +0.33% | 1.16 | 1.36% |
| 2025-07-01 | 9.03 | 9.14 | 8.95 | 9.14 | +0.88% | 1.18 | 1.40% |
| 2025-06-30 | 9.09 | 9.17 | 9.00 | 9.06 | -0.11% | 1.08 | 1.28% |
| 2025-06-27 | 9.11 | 9.26 | 9.04 | 9.07 | +0.55% | 1.24 | 1.46% |
| 2025-06-26 | 9.14 | 9.22 | 9.00 | 9.02 | -1.31% | 1.46 | 1.71% |
| 2025-06-25 | 9.11 | 9.18 | 9.07 | 9.14 | +0.44% | 1.76 | 2.07% |