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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.15 | 28.15 | 27.60 | 28.10 | -0.18% | 0.34 | 0.30% |
| 2025-10-22 | 27.98 | 28.47 | 27.63 | 28.15 | +0.32% | 0.34 | 0.29% |
| 2025-10-21 | 27.31 | 28.08 | 27.31 | 28.06 | +2.11% | 0.46 | 0.40% |
| 2025-10-20 | 27.76 | 28.09 | 27.37 | 27.48 | +0.48% | 0.43 | 0.38% |
| 2025-10-17 | 28.08 | 28.08 | 27.34 | 27.35 | -2.60% | 0.41 | 0.36% |
| 2025-10-16 | 28.49 | 28.69 | 28.00 | 28.08 | -1.37% | 0.35 | 0.30% |
| 2025-10-15 | 27.83 | 28.57 | 27.43 | 28.47 | +3.34% | 0.59 | 0.52% |
| 2025-10-14 | 28.84 | 28.98 | 27.55 | 27.55 | -3.77% | 0.61 | 0.53% |
| 2025-10-13 | 27.99 | 28.70 | 27.20 | 28.63 | +0.85% | 0.71 | 0.62% |
| 2025-10-10 | 28.68 | 29.00 | 28.20 | 28.39 | -1.46% | 0.66 | 0.57% |
| 2025-10-09 | 29.00 | 29.38 | 28.73 | 28.81 | -0.83% | 0.71 | 0.60% |
| 2025-09-30 | 28.82 | 29.41 | 28.74 | 29.05 | +1.79% | 0.67 | 0.57% |
| 2025-09-29 | 28.55 | 29.23 | 28.41 | 28.54 | +0.04% | 0.93 | 0.79% |
| 2025-09-26 | 29.59 | 29.63 | 28.51 | 28.53 | -4.12% | 0.85 | 0.71% |
| 2025-09-25 | 31.60 | 31.60 | 29.49 | 29.76 | -0.17% | 1.27 | 1.02% |
| 2025-09-24 | 29.29 | 31.15 | 28.90 | 29.81 | +1.38% | 1.43 | 1.16% |
| 2025-09-23 | 29.73 | 29.91 | 28.40 | 29.40 | -1.10% | 0.80 | 0.67% |
| 2025-09-22 | 29.68 | 30.10 | 29.29 | 29.73 | +0.54% | 0.56 | 0.46% |
| 2025-09-19 | 29.87 | 30.43 | 29.30 | 29.57 | -1.03% | 0.77 | 0.63% |
| 2025-09-18 | 29.89 | 31.26 | 29.59 | 29.88 | -0.36% | 1.41 | 1.13% |