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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.55 | 30.93 | 30.28 | 30.91 | 0.00% | 1.75 | 1.39% |
| 2025-08-19 | 31.89 | 31.96 | 30.68 | 30.91 | -3.01% | 2.22 | 1.73% |
| 2025-08-18 | 31.67 | 32.16 | 31.32 | 31.86 | -0.43% | 1.87 | 1.43% |
| 2025-08-15 | 31.17 | 32.39 | 30.98 | 32.00 | +2.44% | 1.97 | 1.50% |
| 2025-08-14 | 33.65 | 33.65 | 31.22 | 31.24 | -6.46% | 3.02 | 2.30% |
| 2025-08-13 | 33.45 | 34.28 | 32.90 | 33.40 | +0.60% | 2.31 | 1.68% |
| 2025-08-12 | 33.30 | 33.73 | 32.65 | 33.20 | -0.42% | 1.51 | 1.11% |
| 2025-08-11 | 33.74 | 34.07 | 33.07 | 33.34 | +0.36% | 1.94 | 1.41% |
| 2025-08-08 | 33.69 | 34.59 | 33.10 | 33.22 | -1.32% | 1.90 | 1.37% |
| 2025-08-07 | 33.73 | 35.21 | 33.29 | 33.67 | -1.25% | 2.59 | 1.84% |
| 2025-08-06 | 34.34 | 35.08 | 33.61 | 34.09 | -0.81% | 3.54 | 2.51% |
| 2025-08-05 | 36.22 | 36.24 | 34.22 | 34.37 | -1.31% | 4.44 | 3.09% |
| 2025-08-04 | 31.25 | 34.82 | 30.88 | 34.82 | +10.00% | 3.81 | 2.73% |
| 2025-08-01 | 32.18 | 32.52 | 31.42 | 31.66 | -0.87% | 1.58 | 1.21% |
| 2025-07-31 | 33.62 | 33.64 | 31.78 | 31.93 | -5.09% | 2.34 | 1.75% |
| 2025-07-30 | 33.96 | 34.02 | 32.74 | 33.65 | -0.93% | 2.48 | 1.80% |
| 2025-07-29 | 33.47 | 34.85 | 33.06 | 33.96 | +0.62% | 4.59 | 3.32% |
| 2025-07-28 | 31.18 | 33.76 | 30.97 | 33.76 | +10.00% | 4.24 | 3.09% |
| 2025-07-25 | 31.82 | 31.94 | 30.30 | 30.69 | -4.26% | 2.46 | 1.93% |
| 2025-07-24 | 32.38 | 32.99 | 31.04 | 32.05 | -1.04% | 3.68 | 2.81% |