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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.70 | 46.39 | 44.68 | 46.35 | +1.20% | 2.53 | 1.35% |
| 2026-04-21 | 46.38 | 46.39 | 43.62 | 45.80 | -1.51% | 3.22 | 1.75% |
| 2026-04-20 | 45.00 | 46.90 | 44.11 | 46.50 | +9.00% | 4.21 | 2.26% |
| 2026-04-17 | 43.13 | 43.60 | 42.60 | 42.66 | -1.25% | 1.48 | 0.84% |
| 2026-04-16 | 42.56 | 43.27 | 41.14 | 43.20 | +0.93% | 1.53 | 0.89% |
| 2026-04-15 | 43.96 | 44.20 | 42.28 | 42.80 | -2.22% | 1.41 | 0.81% |
| 2026-04-14 | 43.43 | 43.88 | 42.73 | 43.77 | +2.03% | 1.66 | 0.94% |
| 2026-04-13 | 43.90 | 44.05 | 42.28 | 42.90 | -2.28% | 1.33 | 0.76% |
| 2026-04-10 | 43.27 | 45.80 | 42.21 | 43.90 | +2.50% | 2.26 | 1.25% |
| 2026-04-09 | 42.43 | 43.09 | 41.72 | 42.83 | -0.07% | 1.21 | 0.70% |
| 2026-04-08 | 41.00 | 43.13 | 40.25 | 42.86 | +6.54% | 1.99 | 1.16% |
| 2026-04-07 | 41.36 | 41.37 | 38.58 | 40.23 | -2.80% | 1.48 | 0.91% |
| 2026-04-03 | 41.42 | 42.99 | 40.00 | 41.39 | +0.95% | 1.16 | 0.70% |
| 2026-04-02 | 40.50 | 41.88 | 40.01 | 41.00 | +1.99% | 1.44 | 0.86% |
| 2026-04-01 | 39.68 | 40.20 | 39.00 | 40.20 | +3.34% | 0.88 | 0.54% |
| 2026-03-31 | 39.61 | 39.79 | 38.72 | 38.90 | -1.62% | 0.57 | 0.36% |
| 2026-03-30 | 38.51 | 39.98 | 38.20 | 39.54 | +1.38% | 0.68 | 0.43% |
| 2026-03-27 | 38.21 | 39.12 | 37.90 | 39.00 | +1.04% | 0.52 | 0.33% |
| 2026-03-26 | 39.06 | 39.80 | 38.26 | 38.60 | -1.10% | 0.65 | 0.41% |
| 2026-03-25 | 38.76 | 39.94 | 38.22 | 39.03 | +0.70% | 0.85 | 0.53% |