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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.65 | 25.09 | 23.92 | 24.08 | -2.56% | 1.16 | 1.16% |
| 2025-06-24 | 24.55 | 24.99 | 24.35 | 24.71 | +0.52% | 1.35 | 1.33% |
| 2025-06-23 | 24.15 | 24.94 | 23.55 | 24.58 | +1.80% | 1.64 | 1.64% |
| 2025-06-20 | 24.15 | 24.57 | 23.65 | 24.15 | -0.85% | 0.93 | 0.94% |
| 2025-06-19 | 25.09 | 25.09 | 24.00 | 24.35 | -1.16% | 1.18 | 1.18% |
| 2025-06-18 | 23.51 | 24.86 | 23.50 | 24.64 | +4.27% | 2.00 | 2.00% |
| 2025-06-17 | 24.10 | 24.34 | 22.97 | 23.63 | +1.19% | 2.03 | 2.09% |
| 2025-06-16 | 22.10 | 23.50 | 22.03 | 23.35 | +6.50% | 1.88 | 1.98% |
| 2025-06-13 | 22.13 | 22.45 | 21.77 | 21.93 | -1.73% | 0.96 | 1.06% |
| 2025-06-12 | 23.10 | 23.26 | 22.24 | 22.32 | -1.74% | 1.12 | 1.20% |
| 2025-06-11 | 22.98 | 22.98 | 22.36 | 22.71 | -0.39% | 0.81 | 0.87% |
| 2025-06-10 | 22.76 | 22.97 | 22.36 | 22.80 | +0.09% | 1.13 | 1.21% |
| 2025-06-09 | 22.97 | 23.83 | 22.65 | 22.78 | -2.00% | 2.03 | 2.14% |
| 2025-06-06 | 22.98 | 23.42 | 22.78 | 23.25 | +1.16% | 1.49 | 1.57% |
| 2025-06-05 | 22.51 | 23.30 | 21.85 | 22.98 | +1.84% | 2.77 | 2.97% |
| 2025-06-04 | 21.77 | 23.83 | 21.57 | 22.56 | +4.16% | 4.17 | 4.42% |
| 2025-06-03 | 20.15 | 21.90 | 20.00 | 21.66 | +6.62% | 2.02 | 2.30% |
| 2025-05-30 | 19.99 | 20.57 | 19.74 | 20.32 | +0.59% | 1.23 | 1.47% |
| 2025-05-29 | 19.28 | 20.41 | 19.28 | 20.20 | +3.92% | 1.51 | 1.84% |
| 2025-05-28 | 18.67 | 19.47 | 18.67 | 19.44 | +4.08% | 0.97 | 1.23% |