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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.02 | 32.44 | 29.69 | 32.39 | +4.40% | 3.82 | 2.97% |
| 2025-07-22 | 30.69 | 32.54 | 30.69 | 31.02 | -5.29% | 4.13 | 3.20% |
| 2025-07-21 | 31.66 | 33.88 | 30.19 | 32.76 | +6.33% | 6.50 | 4.93% |
| 2025-07-18 | 28.70 | 30.81 | 28.20 | 30.81 | +10.00% | 1.40 | 1.13% |
| 2025-07-17 | 26.67 | 28.22 | 26.41 | 28.01 | +4.62% | 1.95 | 1.72% |
| 2025-07-16 | 25.61 | 27.91 | 25.41 | 26.77 | +4.80% | 2.22 | 2.01% |
| 2025-07-15 | 26.62 | 26.83 | 25.24 | 25.54 | -4.05% | 1.58 | 1.49% |
| 2025-07-14 | 25.93 | 27.44 | 25.55 | 26.62 | 0.00% | 1.50 | 1.38% |
| 2025-07-11 | 26.22 | 26.94 | 25.79 | 26.62 | +0.94% | 1.26 | 1.16% |
| 2025-07-10 | 26.92 | 28.11 | 26.27 | 26.37 | -2.24% | 1.21 | 1.10% |
| 2025-07-09 | 26.76 | 27.33 | 26.24 | 26.98 | +1.68% | 1.42 | 1.28% |
| 2025-07-08 | 26.45 | 27.18 | 26.13 | 26.53 | -0.33% | 1.08 | 0.99% |
| 2025-07-07 | 25.51 | 27.41 | 25.05 | 26.62 | +5.37% | 1.76 | 1.61% |
| 2025-07-04 | 25.89 | 25.96 | 24.94 | 25.26 | -2.71% | 0.83 | 0.80% |
| 2025-07-03 | 25.33 | 26.20 | 25.33 | 25.97 | +3.06% | 1.39 | 1.31% |
| 2025-07-02 | 25.71 | 26.29 | 25.11 | 25.20 | -2.00% | 1.40 | 1.33% |
| 2025-07-01 | 24.44 | 25.93 | 23.73 | 25.71 | +4.63% | 1.46 | 1.43% |
| 2025-06-30 | 24.01 | 24.59 | 23.33 | 24.57 | +2.43% | 0.90 | 0.90% |
| 2025-06-27 | 23.98 | 24.10 | 23.67 | 23.99 | +0.58% | 0.64 | 0.65% |
| 2025-06-26 | 24.00 | 24.41 | 23.76 | 23.85 | -0.95% | 0.81 | 0.82% |