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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.18 | 27.05 | 25.50 | 25.98 | -0.76% | 8.26 | 3.39% |
| 2026-04-20 | 24.84 | 26.27 | 24.77 | 26.18 | +4.30% | 9.69 | 4.07% |
| 2026-04-17 | 25.09 | 25.40 | 24.40 | 25.10 | -0.95% | 7.14 | 3.09% |
| 2026-04-16 | 24.93 | 25.74 | 24.40 | 25.34 | +2.59% | 11.10 | 4.74% |
| 2026-04-15 | 25.06 | 25.88 | 24.45 | 24.70 | -0.80% | 6.94 | 2.99% |
| 2026-04-14 | 24.38 | 25.49 | 24.13 | 24.90 | +2.05% | 8.37 | 3.61% |
| 2026-04-13 | 23.86 | 24.63 | 23.33 | 24.40 | +0.78% | 7.85 | 3.51% |
| 2026-04-10 | 23.71 | 24.31 | 23.37 | 24.21 | +2.11% | 7.83 | 3.53% |
| 2026-04-09 | 22.28 | 24.11 | 21.74 | 23.71 | +5.00% | 9.53 | 4.41% |
| 2026-04-08 | 22.09 | 22.68 | 22.00 | 22.58 | +2.96% | 6.91 | 3.31% |
| 2026-04-07 | 22.20 | 22.84 | 21.30 | 21.93 | -0.36% | 5.79 | 2.84% |
| 2026-04-03 | 22.24 | 22.31 | 21.25 | 22.01 | -2.09% | 5.68 | 2.80% |
| 2026-04-02 | 21.78 | 22.94 | 21.70 | 22.48 | +2.55% | 7.69 | 3.70% |
| 2026-04-01 | 22.58 | 22.66 | 21.36 | 21.92 | -1.08% | 7.81 | 3.85% |
| 2026-03-31 | 22.72 | 23.20 | 21.86 | 22.16 | -4.81% | 9.54 | 4.59% |
| 2026-03-30 | 22.20 | 23.95 | 22.20 | 23.28 | +6.40% | 12.41 | 5.77% |
| 2026-03-27 | 21.40 | 22.36 | 21.03 | 21.88 | +0.23% | 8.33 | 4.13% |
| 2026-03-26 | 21.30 | 22.50 | 21.15 | 21.83 | +2.20% | 8.24 | 4.04% |
| 2026-03-25 | 21.60 | 21.70 | 21.00 | 21.36 | -0.37% | 6.72 | 3.39% |
| 2026-03-24 | 19.94 | 21.60 | 19.28 | 21.44 | +8.72% | 9.50 | 4.97% |