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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.34 | 14.82 | 13.95 | 14.33 | -1.17% | 7.08 | 5.31% |
| 2025-11-18 | 15.20 | 15.92 | 14.33 | 14.50 | -4.42% | 10.23 | 7.40% |
| 2025-11-17 | 14.48 | 15.30 | 14.35 | 15.17 | +5.20% | 9.40 | 6.78% |
| 2025-11-14 | 14.78 | 15.23 | 14.42 | 14.42 | -3.87% | 6.72 | 4.93% |
| 2025-11-13 | 14.05 | 15.39 | 13.90 | 15.00 | +7.14% | 12.50 | 9.07% |
| 2025-11-12 | 14.16 | 14.52 | 13.64 | 14.00 | -2.37% | 6.30 | 4.84% |
| 2025-11-11 | 14.24 | 14.66 | 14.06 | 14.34 | -0.14% | 6.56 | 4.93% |
| 2025-11-10 | 14.66 | 14.98 | 14.15 | 14.36 | +0.21% | 13.89 | 10.28% |
| 2025-11-07 | 13.71 | 14.88 | 13.40 | 14.33 | +3.99% | 12.85 | 9.77% |
| 2025-11-06 | 13.90 | 14.24 | 13.70 | 13.78 | -1.15% | 9.48 | 7.32% |
| 2025-11-05 | 13.01 | 14.17 | 13.01 | 13.94 | +4.11% | 11.50 | 9.03% |
| 2025-11-04 | 13.65 | 13.88 | 13.20 | 13.39 | -1.90% | 12.85 | 10.24% |
| 2025-11-03 | 12.93 | 13.95 | 12.70 | 13.65 | +6.64% | 21.96 | 17.31% |
| 2025-10-31 | 12.16 | 12.80 | 12.16 | 12.80 | +9.97% | 11.56 | 9.75% |
| 2025-10-30 | 11.25 | 11.82 | 11.25 | 11.64 | +2.37% | 6.08 | 5.64% |
| 2025-10-29 | 10.79 | 11.44 | 10.78 | 11.37 | +5.38% | 4.47 | 4.29% |
| 2025-10-28 | 10.77 | 10.93 | 10.73 | 10.79 | -0.64% | 1.46 | 1.45% |
| 2025-10-27 | 10.88 | 10.98 | 10.73 | 10.86 | +0.37% | 1.80 | 1.78% |
| 2025-10-24 | 10.83 | 11.01 | 10.73 | 10.82 | +0.28% | 1.84 | 1.83% |
| 2025-10-23 | 10.63 | 10.84 | 10.44 | 10.79 | +1.12% | 2.07 | 2.10% |