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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.20 | 16.75 | 16.18 | 16.21 | +1.19% | 4.61 | 3.03% |
| 2026-01-15 | 15.50 | 16.42 | 15.40 | 16.02 | +2.76% | 4.78 | 3.21% |
| 2026-01-14 | 16.03 | 16.29 | 15.36 | 15.59 | -3.29% | 7.17 | 4.88% |
| 2026-01-13 | 16.41 | 17.12 | 16.06 | 16.12 | -2.42% | 7.58 | 4.94% |
| 2026-01-12 | 16.15 | 16.68 | 16.00 | 16.52 | +2.86% | 7.89 | 5.21% |
| 2026-01-09 | 16.12 | 16.21 | 15.74 | 16.06 | -1.35% | 6.94 | 4.67% |
| 2026-01-08 | 15.55 | 16.36 | 15.50 | 16.28 | +4.03% | 7.61 | 5.11% |
| 2026-01-07 | 15.95 | 16.06 | 15.55 | 15.65 | -2.49% | 6.21 | 4.24% |
| 2026-01-06 | 15.07 | 16.50 | 14.97 | 16.05 | +6.72% | 9.45 | 6.50% |
| 2026-01-05 | 15.00 | 15.11 | 14.56 | 15.04 | +0.20% | 6.12 | 4.43% |
| 2025-12-31 | 14.78 | 15.75 | 14.70 | 15.01 | +0.94% | 7.75 | 5.49% |
| 2025-12-30 | 15.65 | 15.65 | 14.72 | 14.87 | -5.65% | 9.57 | 6.92% |
| 2025-12-29 | 15.00 | 15.76 | 14.80 | 15.76 | +9.98% | 10.25 | 7.13% |
| 2025-12-26 | 13.79 | 14.37 | 13.70 | 14.33 | +4.52% | 6.25 | 4.76% |
| 2025-12-25 | 13.66 | 13.82 | 13.38 | 13.71 | -0.44% | 3.59 | 2.84% |
| 2025-12-24 | 13.99 | 14.15 | 13.62 | 13.77 | -1.85% | 5.29 | 4.11% |
| 2025-12-23 | 12.99 | 14.19 | 12.97 | 14.03 | +7.18% | 6.93 | 5.40% |
| 2025-12-22 | 12.74 | 13.29 | 12.74 | 13.09 | +2.75% | 3.54 | 2.92% |
| 2025-12-19 | 12.55 | 12.85 | 12.31 | 12.74 | +2.91% | 2.49 | 2.13% |
| 2025-12-18 | 12.45 | 12.74 | 12.36 | 12.38 | -1.51% | 1.74 | 1.50% |