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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.54 | 8.64 | 8.51 | 8.58 | +0.58% | 0.49 | 0.61% |
| 2025-05-23 | 8.61 | 8.68 | 8.53 | 8.53 | -0.92% | 0.69 | 0.85% |
| 2025-05-22 | 8.83 | 8.83 | 8.61 | 8.61 | -2.47% | 0.86 | 1.05% |
| 2025-05-21 | 8.74 | 8.86 | 8.66 | 8.83 | +1.25% | 1.23 | 1.50% |
| 2025-05-20 | 8.65 | 8.72 | 8.61 | 8.72 | +0.92% | 0.74 | 0.91% |
| 2025-05-19 | 8.56 | 8.71 | 8.51 | 8.64 | +0.92% | 0.83 | 1.03% |
| 2025-05-16 | 8.55 | 8.62 | 8.54 | 8.56 | 0.00% | 0.61 | 0.76% |
| 2025-05-15 | 8.65 | 8.66 | 8.54 | 8.56 | -0.80% | 0.60 | 0.74% |
| 2025-05-14 | 8.62 | 8.67 | 8.57 | 8.63 | +0.11% | 0.62 | 0.77% |
| 2025-05-13 | 8.76 | 8.79 | 8.59 | 8.62 | -0.57% | 0.82 | 1.01% |
| 2025-05-12 | 8.59 | 8.68 | 8.56 | 8.67 | +1.74% | 0.99 | 1.22% |
| 2025-05-09 | 8.60 | 8.63 | 8.49 | 8.52 | -0.81% | 0.67 | 0.83% |
| 2025-05-08 | 8.60 | 8.65 | 8.50 | 8.59 | -0.34% | 0.83 | 1.03% |
| 2025-05-07 | 8.81 | 8.83 | 8.55 | 8.62 | -0.80% | 1.17 | 1.44% |
| 2025-05-06 | 8.61 | 8.74 | 8.50 | 8.69 | +1.97% | 1.77 | 2.18% |