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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.55 | 26.68 | 26.30 | 26.39 | +0.04% | 0.32 | 0.30% |
| 2025-11-19 | 26.74 | 27.07 | 26.36 | 26.38 | -2.19% | 0.41 | 0.38% |
| 2025-11-18 | 26.98 | 27.30 | 26.76 | 26.97 | -0.77% | 0.34 | 0.31% |
| 2025-11-17 | 27.17 | 27.27 | 26.96 | 27.18 | +0.11% | 0.35 | 0.31% |
| 2025-11-14 | 27.16 | 27.42 | 26.90 | 27.15 | +0.04% | 0.40 | 0.36% |
| 2025-11-13 | 27.58 | 27.58 | 27.08 | 27.14 | -0.95% | 0.61 | 0.55% |
| 2025-11-12 | 27.50 | 27.71 | 27.11 | 27.40 | -0.47% | 0.34 | 0.31% |
| 2025-11-11 | 27.68 | 28.40 | 27.52 | 27.53 | -0.86% | 0.45 | 0.40% |
| 2025-11-10 | 27.99 | 28.28 | 27.42 | 27.77 | -1.10% | 0.62 | 0.55% |
| 2025-11-07 | 28.27 | 28.59 | 27.82 | 28.08 | -0.28% | 0.64 | 0.56% |
| 2025-11-06 | 28.01 | 28.25 | 27.68 | 28.16 | +0.28% | 0.50 | 0.44% |
| 2025-11-05 | 27.71 | 28.20 | 27.51 | 28.08 | +0.39% | 0.52 | 0.46% |
| 2025-11-04 | 28.51 | 28.65 | 27.76 | 27.97 | -2.44% | 0.63 | 0.55% |
| 2025-11-03 | 28.20 | 29.00 | 27.92 | 28.67 | +2.39% | 1.34 | 1.15% |
| 2025-10-31 | 28.37 | 28.68 | 27.76 | 28.00 | -2.27% | 1.31 | 1.14% |
| 2025-10-30 | 31.77 | 31.89 | 28.45 | 28.65 | -8.06% | 3.13 | 2.65% |
| 2025-10-29 | 28.91 | 31.65 | 28.79 | 31.16 | +7.52% | 1.69 | 1.37% |
| 2025-10-28 | 29.27 | 29.43 | 28.76 | 28.98 | -1.09% | 0.69 | 0.59% |
| 2025-10-27 | 28.63 | 29.63 | 28.63 | 29.30 | +2.73% | 0.88 | 0.74% |
| 2025-10-24 | 28.15 | 28.66 | 28.07 | 28.52 | +1.49% | 0.42 | 0.36% |