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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.79 | 20.71 | 19.38 | 19.72 | -0.50% | 8.42 | 4.53% |
| 2026-03-20 | 19.00 | 20.75 | 18.60 | 19.82 | +5.09% | 9.19 | 4.95% |
| 2026-03-19 | 19.65 | 19.70 | 18.70 | 18.86 | -5.27% | 5.79 | 3.27% |
| 2026-03-18 | 20.82 | 21.03 | 19.62 | 19.91 | -4.96% | 7.20 | 3.85% |
| 2026-03-17 | 21.50 | 22.03 | 20.90 | 20.95 | -2.87% | 6.72 | 3.39% |
| 2026-03-16 | 21.33 | 22.30 | 21.15 | 21.57 | +3.30% | 9.75 | 4.83% |
| 2026-03-13 | 21.34 | 22.08 | 20.80 | 20.88 | -3.02% | 8.72 | 4.39% |
| 2026-03-12 | 20.32 | 21.90 | 20.26 | 21.53 | +5.64% | 9.69 | 4.87% |
| 2026-03-11 | 19.90 | 20.98 | 19.55 | 20.38 | +2.36% | 8.62 | 4.57% |
| 2026-03-10 | 19.86 | 20.34 | 19.70 | 19.91 | +1.48% | 4.79 | 2.58% |
| 2026-03-09 | 18.45 | 19.80 | 18.03 | 19.62 | +4.14% | 6.14 | 3.49% |
| 2026-03-06 | 18.93 | 19.30 | 18.46 | 18.84 | -0.42% | 3.63 | 2.06% |
| 2026-03-05 | 19.03 | 19.42 | 18.65 | 18.92 | +1.18% | 5.93 | 3.35% |
| 2026-03-04 | 18.21 | 19.49 | 18.15 | 18.70 | +1.08% | 5.57 | 3.18% |
| 2026-03-03 | 19.80 | 19.98 | 18.45 | 18.50 | -7.31% | 8.04 | 4.56% |
| 2026-03-02 | 20.10 | 20.68 | 19.72 | 19.96 | -2.20% | 7.19 | 3.85% |
| 2026-02-27 | 20.33 | 21.21 | 20.05 | 20.41 | -0.97% | 6.17 | 3.25% |
| 2026-02-26 | 20.35 | 21.50 | 20.16 | 20.61 | +4.46% | 9.97 | 5.14% |
| 2026-02-25 | 19.70 | 20.34 | 19.23 | 19.73 | +0.92% | 7.43 | 4.05% |
| 2026-02-24 | 20.35 | 20.50 | 19.44 | 19.55 | -1.86% | 7.36 | 4.01% |