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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.44 | 20.85 | 19.41 | 19.92 | +1.12% | 8.06 | 4.31% |
| 2026-02-12 | 19.60 | 20.20 | 19.20 | 19.70 | -2.33% | 9.99 | 5.48% |
| 2026-02-11 | 18.70 | 20.24 | 18.47 | 20.17 | +7.29% | 10.69 | 5.90% |
| 2026-02-10 | 18.26 | 18.91 | 18.04 | 18.80 | +2.45% | 7.67 | 4.45% |
| 2026-02-09 | 18.30 | 18.72 | 18.02 | 18.35 | +3.26% | 9.34 | 5.49% |
| 2026-02-06 | 16.00 | 17.77 | 15.72 | 17.77 | +10.03% | 6.88 | 4.32% |
| 2026-02-05 | 16.81 | 16.96 | 16.07 | 16.15 | -4.94% | 4.31 | 2.84% |
| 2026-02-04 | 16.97 | 17.16 | 16.57 | 16.99 | +0.30% | 4.78 | 3.05% |
| 2026-02-03 | 16.90 | 17.17 | 16.72 | 16.94 | +1.32% | 5.64 | 3.59% |
| 2026-02-02 | 16.59 | 17.60 | 16.56 | 16.72 | -2.17% | 8.25 | 5.17% |
| 2026-01-30 | 17.23 | 17.73 | 16.50 | 17.09 | -0.81% | 14.71 | 9.26% |
| 2026-01-29 | 16.80 | 17.23 | 16.80 | 17.23 | +10.03% | 4.04 | 2.54% |
| 2026-01-28 | 15.52 | 15.91 | 15.20 | 15.66 | +0.26% | 4.16 | 2.88% |
| 2026-01-27 | 16.04 | 16.40 | 15.31 | 15.62 | -3.58% | 5.86 | 4.04% |
| 2026-01-26 | 17.00 | 17.29 | 16.14 | 16.20 | -3.46% | 5.20 | 3.39% |
| 2026-01-23 | 16.43 | 16.97 | 16.33 | 16.78 | +3.45% | 4.98 | 3.22% |
| 2026-01-22 | 16.16 | 16.66 | 16.00 | 16.22 | +0.31% | 3.59 | 2.36% |
| 2026-01-21 | 15.81 | 16.33 | 15.63 | 16.17 | +2.28% | 3.75 | 2.51% |
| 2026-01-20 | 16.25 | 16.42 | 15.37 | 15.81 | -2.29% | 4.49 | 3.07% |
| 2026-01-19 | 16.21 | 16.49 | 15.90 | 16.18 | -0.19% | 3.39 | 2.25% |