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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.60 | 38.80 | 37.00 | 38.76 | +3.36% | 1.13 | 0.74% |
| 2026-03-23 | 41.00 | 41.50 | 37.50 | 37.50 | -10.01% | 1.15 | 0.72% |
| 2026-03-20 | 41.70 | 42.70 | 41.42 | 41.67 | 0.00% | 0.71 | 0.41% |
| 2026-03-19 | 41.33 | 42.44 | 40.10 | 41.67 | +0.14% | 0.95 | 0.56% |
| 2026-03-18 | 41.22 | 41.80 | 40.03 | 41.61 | +0.95% | 0.60 | 0.35% |
| 2026-03-17 | 42.15 | 42.48 | 41.08 | 41.22 | -2.21% | 0.62 | 0.37% |
| 2026-03-16 | 41.63 | 42.16 | 40.62 | 42.15 | +1.08% | 1.02 | 0.61% |
| 2026-03-13 | 42.36 | 42.78 | 41.50 | 41.70 | -2.04% | 0.91 | 0.53% |
| 2026-03-12 | 44.03 | 44.25 | 42.23 | 42.57 | -3.34% | 1.05 | 0.60% |
| 2026-03-11 | 44.59 | 45.29 | 43.53 | 44.04 | -1.26% | 1.19 | 0.66% |
| 2026-03-10 | 44.35 | 45.11 | 44.19 | 44.60 | +1.32% | 1.03 | 0.56% |
| 2026-03-09 | 44.50 | 44.70 | 43.03 | 44.02 | -0.52% | 1.31 | 0.73% |
| 2026-03-06 | 44.42 | 44.93 | 43.55 | 44.25 | -0.43% | 1.00 | 0.56% |
| 2026-03-05 | 43.89 | 45.09 | 43.55 | 44.44 | +2.25% | 1.29 | 0.71% |
| 2026-03-04 | 43.70 | 44.22 | 42.20 | 43.46 | -1.23% | 1.64 | 0.93% |
| 2026-03-03 | 43.93 | 45.57 | 43.49 | 44.00 | +0.32% | 2.78 | 1.54% |
| 2026-03-02 | 44.00 | 47.07 | 43.10 | 43.86 | -0.68% | 3.34 | 1.82% |
| 2026-02-27 | 46.22 | 46.22 | 43.72 | 44.16 | -5.03% | 2.04 | 1.13% |
| 2026-02-26 | 45.80 | 47.22 | 45.23 | 46.50 | +1.80% | 1.58 | 0.84% |
| 2026-02-25 | 44.53 | 45.83 | 43.51 | 45.68 | +2.77% | 1.23 | 0.67% |