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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.28 | 39.30 | 36.21 | 38.95 | +7.03% | 3.64 | 2.32% |
| 2026-01-16 | 37.04 | 37.50 | 35.77 | 36.39 | -1.99% | 2.92 | 1.97% |
| 2026-01-15 | 35.50 | 38.52 | 34.40 | 37.13 | +2.65% | 4.62 | 3.12% |
| 2026-01-14 | 32.60 | 36.17 | 32.60 | 36.17 | +10.01% | 3.59 | 2.46% |
| 2026-01-13 | 33.26 | 34.46 | 32.59 | 32.88 | -0.96% | 1.64 | 1.20% |
| 2026-01-12 | 31.09 | 33.65 | 31.08 | 33.20 | +7.34% | 1.59 | 1.20% |
| 2026-01-09 | 30.69 | 31.12 | 30.62 | 30.93 | +0.10% | 0.51 | 0.41% |
| 2026-01-08 | 30.61 | 31.19 | 30.41 | 30.90 | +0.78% | 0.55 | 0.44% |
| 2026-01-07 | 30.60 | 30.76 | 30.21 | 30.66 | +0.46% | 0.60 | 0.48% |
| 2026-01-06 | 30.06 | 30.65 | 29.92 | 30.52 | +1.53% | 0.78 | 0.63% |
| 2026-01-05 | 30.15 | 30.38 | 29.77 | 30.06 | -0.17% | 0.56 | 0.46% |
| 2025-12-31 | 30.62 | 30.69 | 29.60 | 30.11 | +0.10% | 0.53 | 0.44% |
| 2025-12-30 | 29.74 | 30.26 | 29.54 | 30.08 | +1.42% | 0.57 | 0.46% |
| 2025-12-29 | 29.57 | 29.90 | 29.33 | 29.66 | +0.20% | 0.43 | 0.36% |
| 2025-12-26 | 29.93 | 30.06 | 29.55 | 29.60 | -1.46% | 0.48 | 0.39% |
| 2025-12-25 | 30.00 | 30.13 | 29.60 | 30.04 | +0.27% | 0.51 | 0.42% |
| 2025-12-24 | 29.07 | 30.10 | 29.05 | 29.96 | +2.36% | 0.67 | 0.55% |
| 2025-12-23 | 29.10 | 29.42 | 28.92 | 29.27 | +0.52% | 0.45 | 0.38% |
| 2025-12-22 | 28.81 | 29.43 | 28.27 | 29.12 | +1.08% | 0.48 | 0.40% |
| 2025-12-19 | 28.49 | 29.15 | 28.49 | 28.81 | -0.17% | 0.39 | 0.33% |