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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.92 | 10.93 | 10.64 | 10.67 | -3.18% | 2.65 | 2.66% |
| 2025-10-21 | 11.05 | 11.20 | 10.98 | 11.02 | -0.54% | 2.86 | 2.78% |
| 2025-10-20 | 11.09 | 11.15 | 10.95 | 11.08 | +1.56% | 2.43 | 2.36% |
| 2025-10-17 | 11.08 | 11.54 | 10.88 | 10.91 | -1.53% | 3.53 | 3.41% |
| 2025-10-16 | 11.13 | 11.14 | 10.90 | 11.08 | 0.00% | 2.32 | 2.27% |
| 2025-10-15 | 11.16 | 11.25 | 10.91 | 11.08 | +0.45% | 2.34 | 2.28% |
| 2025-10-14 | 11.34 | 11.53 | 10.95 | 11.03 | -1.96% | 3.72 | 3.56% |
| 2025-10-13 | 10.72 | 11.30 | 10.61 | 11.25 | -0.44% | 3.62 | 3.55% |
| 2025-10-10 | 11.57 | 11.65 | 11.27 | 11.30 | -3.09% | 4.39 | 4.15% |
| 2025-10-09 | 11.69 | 11.84 | 11.56 | 11.66 | +0.69% | 6.35 | 5.85% |
| 2025-09-30 | 11.06 | 11.65 | 11.06 | 11.58 | +4.42% | 5.93 | 5.60% |
| 2025-09-29 | 11.15 | 11.36 | 11.07 | 11.09 | +1.00% | 5.59 | 5.34% |
| 2025-09-26 | 10.63 | 11.34 | 10.62 | 10.98 | +2.42% | 6.07 | 5.87% |
| 2025-09-25 | 10.70 | 10.92 | 10.67 | 10.72 | -0.09% | 3.10 | 3.08% |
| 2025-09-24 | 10.41 | 10.76 | 10.34 | 10.73 | +2.87% | 3.13 | 3.18% |
| 2025-09-23 | 10.66 | 10.76 | 10.23 | 10.43 | -2.51% | 4.13 | 4.24% |
| 2025-09-22 | 10.93 | 11.10 | 10.62 | 10.70 | -2.19% | 3.40 | 3.39% |
| 2025-09-19 | 10.87 | 11.10 | 10.86 | 10.94 | +0.64% | 3.38 | 3.30% |
| 2025-09-18 | 11.18 | 11.19 | 10.78 | 10.87 | -3.62% | 5.22 | 5.09% |
| 2025-09-17 | 11.16 | 11.34 | 11.07 | 11.28 | +0.44% | 4.56 | 4.37% |