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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.80 | 29.10 | 28.59 | 28.86 | -0.03% | 0.41 | 0.34% |
| 2025-12-17 | 28.52 | 29.10 | 28.20 | 28.87 | +1.26% | 0.52 | 0.45% |
| 2025-12-16 | 28.61 | 28.91 | 28.17 | 28.51 | -0.97% | 0.53 | 0.46% |
| 2025-12-15 | 28.37 | 29.04 | 28.27 | 28.79 | +0.59% | 0.64 | 0.55% |
| 2025-12-12 | 28.69 | 28.75 | 27.92 | 28.62 | +0.07% | 0.76 | 0.66% |
| 2025-12-11 | 28.99 | 29.10 | 28.51 | 28.60 | -1.35% | 0.51 | 0.43% |
| 2025-12-10 | 28.71 | 29.20 | 28.56 | 28.99 | +0.07% | 0.46 | 0.39% |
| 2025-12-09 | 29.17 | 29.41 | 28.59 | 28.97 | -0.69% | 0.67 | 0.57% |
| 2025-12-08 | 28.38 | 29.18 | 28.26 | 29.17 | +2.78% | 0.79 | 0.67% |
| 2025-12-05 | 28.04 | 28.54 | 27.71 | 28.38 | +1.54% | 0.35 | 0.31% |
| 2025-12-04 | 27.90 | 28.17 | 27.50 | 27.95 | -0.29% | 0.39 | 0.34% |
| 2025-12-03 | 28.63 | 28.63 | 27.93 | 28.03 | -1.23% | 0.37 | 0.32% |
| 2025-12-02 | 28.35 | 28.65 | 28.22 | 28.38 | -0.94% | 0.53 | 0.46% |
| 2025-12-01 | 28.00 | 28.86 | 27.80 | 28.65 | +3.06% | 0.90 | 0.78% |
| 2025-11-28 | 27.20 | 27.96 | 27.20 | 27.80 | +2.09% | 0.61 | 0.54% |
| 2025-11-27 | 27.25 | 27.56 | 27.13 | 27.23 | +0.29% | 0.35 | 0.31% |
| 2025-11-26 | 27.18 | 27.54 | 26.95 | 27.15 | +0.04% | 0.45 | 0.40% |
| 2025-11-25 | 26.58 | 27.95 | 26.39 | 27.14 | +3.00% | 0.72 | 0.64% |
| 2025-11-24 | 25.97 | 26.48 | 25.89 | 26.35 | +1.97% | 0.31 | 0.29% |
| 2025-11-21 | 26.10 | 26.49 | 25.73 | 25.84 | -2.08% | 0.41 | 0.39% |