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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.81 | 18.94 | 18.50 | 18.67 | -0.88% | 0.35 | 0.45% |
| 2025-05-26 | 18.55 | 18.86 | 18.50 | 18.84 | +1.90% | 0.39 | 0.50% |
| 2025-05-23 | 18.84 | 18.94 | 18.48 | 18.49 | -1.50% | 0.53 | 0.67% |
| 2025-05-22 | 19.28 | 19.32 | 18.72 | 18.77 | -1.28% | 0.68 | 0.86% |
| 2025-05-21 | 18.99 | 19.33 | 18.69 | 19.01 | +0.36% | 0.70 | 0.88% |
| 2025-05-20 | 18.56 | 18.95 | 18.37 | 18.95 | +1.62% | 0.56 | 0.71% |
| 2025-05-19 | 18.24 | 18.67 | 18.23 | 18.64 | +1.92% | 0.51 | 0.66% |
| 2025-05-16 | 18.17 | 18.45 | 18.08 | 18.29 | +0.64% | 0.37 | 0.48% |
| 2025-05-15 | 18.39 | 18.49 | 18.15 | 18.18 | -1.69% | 0.39 | 0.51% |
| 2025-05-14 | 18.57 | 18.77 | 18.36 | 18.49 | -0.47% | 0.50 | 0.64% |
| 2025-05-13 | 18.99 | 19.05 | 18.51 | 18.58 | -1.55% | 0.60 | 0.77% |
| 2025-05-12 | 18.83 | 18.94 | 18.67 | 18.87 | +1.68% | 0.54 | 0.69% |
| 2025-05-09 | 18.87 | 18.87 | 18.41 | 18.56 | -1.35% | 0.47 | 0.61% |
| 2025-05-08 | 18.51 | 18.89 | 18.47 | 18.81 | +1.20% | 0.54 | 0.69% |
| 2025-05-07 | 18.80 | 18.96 | 18.11 | 18.59 | +0.10% | 0.82 | 1.05% |
| 2025-05-06 | 18.09 | 18.59 | 18.06 | 18.57 | +1.87% | 0.81 | 1.05% |