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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.15 | 12.63 | 12.15 | 12.57 | +3.97% | 2.30 | 2.00% |
| 2025-12-16 | 12.44 | 12.46 | 11.96 | 12.09 | -3.12% | 2.51 | 2.22% |
| 2025-12-15 | 12.59 | 12.77 | 12.45 | 12.48 | -1.89% | 1.84 | 1.58% |
| 2025-12-12 | 12.97 | 13.07 | 12.47 | 12.72 | -1.40% | 2.86 | 2.43% |
| 2025-12-11 | 13.27 | 13.29 | 12.89 | 12.90 | -1.83% | 2.34 | 1.93% |
| 2025-12-10 | 13.32 | 13.40 | 13.00 | 13.14 | -1.35% | 2.09 | 1.71% |
| 2025-12-09 | 13.57 | 13.65 | 13.23 | 13.32 | -2.77% | 2.50 | 2.01% |
| 2025-12-08 | 13.16 | 13.82 | 12.94 | 13.70 | +4.26% | 4.21 | 3.38% |
| 2025-12-05 | 13.33 | 13.33 | 12.86 | 13.14 | +0.38% | 2.30 | 1.89% |
| 2025-12-04 | 13.43 | 13.51 | 13.01 | 13.09 | -2.46% | 2.98 | 2.44% |
| 2025-12-03 | 13.70 | 13.72 | 13.35 | 13.42 | -1.11% | 3.83 | 3.06% |
| 2025-12-02 | 13.67 | 13.96 | 13.47 | 13.57 | -0.80% | 3.60 | 2.84% |
| 2025-12-01 | 13.80 | 14.07 | 13.55 | 13.68 | +0.74% | 4.88 | 3.82% |
| 2025-11-28 | 13.34 | 13.78 | 13.20 | 13.58 | +2.11% | 4.59 | 3.62% |
| 2025-11-27 | 13.20 | 13.79 | 13.14 | 13.30 | +0.30% | 4.86 | 3.89% |
| 2025-11-26 | 13.99 | 14.41 | 13.25 | 13.26 | -2.50% | 6.55 | 5.15% |
| 2025-11-25 | 13.00 | 13.95 | 12.88 | 13.60 | +5.10% | 7.96 | 6.38% |
| 2025-11-24 | 12.94 | 13.18 | 12.80 | 12.94 | +2.29% | 5.07 | 4.20% |
| 2025-11-21 | 13.66 | 13.88 | 12.56 | 12.65 | -9.32% | 8.49 | 7.02% |
| 2025-11-20 | 14.50 | 14.76 | 13.95 | 13.95 | -2.65% | 5.24 | 3.95% |