力鼎光电 sh.605118
40.43
-2.20%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.35 | 41.46 | 40.06 | 40.43 | -2.20% | 0.93 | 0.56% |
| 2026-05-22 | 40.16 | 41.76 | 40.16 | 41.34 | +2.94% | 1.22 | 0.73% |
| 2026-05-21 | 42.54 | 43.57 | 40.01 | 40.16 | -4.52% | 1.68 | 0.97% |
| 2026-05-20 | 42.87 | 42.87 | 41.90 | 42.06 | -2.37% | 0.83 | 0.48% |
| 2026-05-19 | 42.56 | 43.10 | 40.98 | 43.08 | +0.19% | 1.89 | 1.10% |
| 2026-05-18 | 44.50 | 44.60 | 42.95 | 43.00 | -4.55% | 1.49 | 0.84% |
| 2026-05-15 | 47.46 | 47.50 | 44.11 | 45.05 | -4.94% | 2.64 | 1.43% |
| 2026-05-14 | 47.00 | 48.70 | 46.11 | 47.39 | +1.02% | 3.31 | 1.71% |
| 2026-05-13 | 45.59 | 47.82 | 44.60 | 46.91 | +3.08% | 3.50 | 1.86% |
| 2026-05-12 | 47.00 | 47.09 | 45.22 | 45.51 | -2.96% | 1.83 | 0.98% |
| 2026-05-11 | 48.39 | 48.39 | 46.75 | 46.90 | -3.10% | 2.24 | 1.15% |
| 2026-05-08 | 47.78 | 48.45 | 46.65 | 48.40 | -0.04% | 2.11 | 1.09% |
| 2026-05-07 | 47.58 | 48.59 | 46.50 | 48.42 | +0.44% | 2.43 | 1.24% |
| 2026-05-06 | 48.50 | 48.50 | 47.02 | 48.21 | -0.23% | 2.89 | 1.48% |
| 2026-04-30 | 49.32 | 49.40 | 47.93 | 48.32 | -1.95% | 2.17 | 1.09% |
| 2026-04-29 | 49.07 | 49.89 | 47.50 | 49.28 | +0.41% | 3.31 | 1.65% |
| 2026-04-28 | 48.34 | 49.89 | 47.00 | 49.08 | +3.63% | 5.08 | 2.55% |
| 2026-04-27 | 43.05 | 47.36 | 43.05 | 47.36 | +10.01% | 1.82 | 0.96% |
| 2026-04-24 | 44.00 | 44.12 | 42.02 | 43.05 | -2.36% | 1.36 | 0.78% |
| 2026-04-23 | 46.28 | 46.28 | 43.40 | 44.09 | -4.88% | 1.69 | 0.93% |