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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.89 | 9.11 | 8.85 | 9.10 | +2.24% | 1.88 | 2.24% |
| 2025-06-23 | 8.52 | 8.94 | 8.51 | 8.90 | +3.96% | 1.49 | 1.82% |
| 2025-06-20 | 8.49 | 8.69 | 8.48 | 8.56 | +0.47% | 0.63 | 0.78% |
| 2025-06-19 | 8.64 | 8.73 | 8.48 | 8.52 | -1.72% | 0.70 | 0.88% |
| 2025-06-18 | 8.74 | 8.75 | 8.54 | 8.67 | -0.91% | 0.71 | 0.89% |
| 2025-06-17 | 8.65 | 8.78 | 8.62 | 8.75 | +1.15% | 0.63 | 0.78% |
| 2025-06-16 | 8.63 | 8.72 | 8.59 | 8.65 | -0.12% | 0.65 | 0.80% |
| 2025-06-13 | 8.76 | 8.79 | 8.64 | 8.66 | -1.47% | 0.97 | 1.20% |
| 2025-06-12 | 8.83 | 8.84 | 8.76 | 8.79 | -0.34% | 0.84 | 1.03% |
| 2025-06-11 | 8.74 | 8.91 | 8.72 | 8.82 | +1.14% | 0.91 | 1.11% |
| 2025-06-10 | 8.80 | 8.83 | 8.64 | 8.72 | -0.68% | 0.69 | 0.85% |
| 2025-06-09 | 8.72 | 8.79 | 8.70 | 8.78 | +0.92% | 0.70 | 0.85% |
| 2025-06-06 | 8.70 | 8.78 | 8.68 | 8.70 | +0.23% | 0.64 | 0.78% |
| 2025-06-05 | 8.67 | 8.70 | 8.63 | 8.68 | +0.11% | 0.62 | 0.77% |
| 2025-06-04 | 8.54 | 8.72 | 8.52 | 8.67 | +1.86% | 0.80 | 0.98% |
| 2025-06-03 | 8.44 | 8.54 | 8.41 | 8.51 | +1.06% | 0.56 | 0.70% |
| 2025-05-30 | 8.51 | 8.51 | 8.40 | 8.42 | -1.39% | 0.51 | 0.64% |
| 2025-05-29 | 8.43 | 8.56 | 8.41 | 8.54 | +1.29% | 0.60 | 0.75% |
| 2025-05-28 | 8.46 | 8.50 | 8.40 | 8.43 | -0.35% | 0.55 | 0.69% |
| 2025-05-27 | 8.60 | 8.61 | 8.39 | 8.46 | -1.38% | 0.75 | 0.95% |