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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.24 | 11.35 | 10.96 | 11.23 | -0.70% | 6.38 | 6.16% |
| 2025-09-15 | 11.39 | 11.74 | 11.30 | 11.31 | -1.30% | 6.12 | 5.71% |
| 2025-09-12 | 12.11 | 12.16 | 11.46 | 11.46 | -5.74% | 8.38 | 7.69% |
| 2025-09-11 | 12.11 | 12.58 | 12.03 | 12.16 | -1.93% | 8.01 | 7.04% |
| 2025-09-10 | 11.76 | 12.74 | 11.47 | 12.40 | +3.49% | 11.10 | 9.92% |
| 2025-09-09 | 11.74 | 12.91 | 11.48 | 11.98 | +2.04% | 12.72 | 11.16% |
| 2025-09-08 | 11.13 | 11.76 | 10.84 | 11.74 | +5.94% | 9.11 | 8.65% |
| 2025-09-05 | 10.46 | 11.21 | 10.37 | 11.08 | +5.30% | 8.88 | 8.76% |
| 2025-09-04 | 10.37 | 10.81 | 10.29 | 10.52 | +1.54% | 6.98 | 7.11% |
| 2025-09-03 | 10.72 | 10.72 | 10.22 | 10.36 | -0.95% | 5.81 | 5.97% |
| 2025-09-02 | 9.98 | 10.71 | 9.97 | 10.46 | +4.69% | 7.74 | 7.98% |
| 2025-09-01 | 10.12 | 10.13 | 9.91 | 9.99 | -1.28% | 4.51 | 4.84% |
| 2025-08-29 | 9.81 | 10.32 | 9.78 | 10.12 | +3.25% | 4.93 | 5.26% |
| 2025-08-28 | 9.76 | 9.92 | 9.52 | 9.80 | +0.51% | 3.03 | 3.34% |
| 2025-08-27 | 9.75 | 10.13 | 9.74 | 9.75 | 0.00% | 3.90 | 4.22% |
| 2025-08-26 | 9.74 | 9.82 | 9.62 | 9.75 | +0.10% | 1.60 | 1.76% |
| 2025-08-25 | 9.71 | 9.82 | 9.67 | 9.74 | +1.03% | 2.41 | 2.65% |
| 2025-08-22 | 9.64 | 9.69 | 9.54 | 9.65 | +0.31% | 1.47 | 1.65% |
| 2025-08-21 | 9.67 | 9.70 | 9.54 | 9.62 | -0.21% | 1.55 | 1.74% |
| 2025-08-20 | 9.55 | 9.65 | 9.47 | 9.64 | +0.83% | 1.65 | 1.84% |