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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.70 | 44.70 | 43.00 | 44.45 | +1.11% | 1.36 | 0.76% |
| 2026-02-13 | 44.50 | 44.88 | 43.18 | 43.96 | +0.69% | 1.33 | 0.74% |
| 2026-02-12 | 43.35 | 44.36 | 43.25 | 43.66 | +0.97% | 1.46 | 0.82% |
| 2026-02-11 | 43.07 | 43.77 | 42.79 | 43.24 | -0.60% | 0.97 | 0.55% |
| 2026-02-10 | 43.60 | 44.18 | 42.54 | 43.50 | -0.28% | 1.26 | 0.72% |
| 2026-02-09 | 43.10 | 43.86 | 41.70 | 43.62 | +2.73% | 2.09 | 1.19% |
| 2026-02-06 | 42.70 | 43.30 | 41.00 | 42.46 | -0.82% | 1.89 | 1.10% |
| 2026-02-05 | 41.92 | 42.98 | 41.05 | 42.81 | +2.12% | 1.82 | 1.06% |
| 2026-02-04 | 42.28 | 42.58 | 41.25 | 41.92 | -1.23% | 1.46 | 0.86% |
| 2026-02-03 | 41.30 | 42.59 | 40.51 | 42.44 | +4.20% | 3.06 | 1.80% |
| 2026-02-02 | 40.46 | 43.26 | 40.46 | 40.73 | +0.52% | 3.00 | 1.77% |
| 2026-01-30 | 39.00 | 41.50 | 38.58 | 40.52 | +0.92% | 2.98 | 1.83% |
| 2026-01-29 | 41.79 | 41.79 | 39.50 | 40.15 | -2.38% | 3.17 | 1.92% |
| 2026-01-28 | 41.51 | 44.69 | 40.74 | 41.13 | +1.23% | 5.80 | 3.35% |
| 2026-01-27 | 41.11 | 42.50 | 38.99 | 40.63 | -3.88% | 3.78 | 2.31% |
| 2026-01-26 | 40.34 | 44.98 | 39.95 | 42.27 | +1.27% | 4.57 | 2.62% |
| 2026-01-23 | 41.83 | 44.29 | 40.86 | 41.74 | -0.22% | 5.01 | 2.92% |
| 2026-01-22 | 38.58 | 41.83 | 38.20 | 41.83 | +9.99% | 1.86 | 1.13% |
| 2026-01-21 | 38.55 | 39.10 | 37.80 | 38.03 | -1.96% | 1.87 | 1.20% |
| 2026-01-20 | 38.22 | 40.40 | 38.22 | 38.79 | -0.41% | 2.41 | 1.52% |