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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.59 | 30.40 | 29.20 | 29.98 | +1.64% | 0.89 | 0.72% |
| 2025-09-16 | 29.19 | 29.59 | 28.69 | 29.50 | +1.05% | 0.71 | 0.59% |
| 2025-09-15 | 29.94 | 30.08 | 29.19 | 29.19 | -2.45% | 0.69 | 0.57% |
| 2025-09-12 | 30.10 | 30.62 | 29.48 | 29.93 | -0.03% | 1.00 | 0.81% |
| 2025-09-11 | 28.84 | 30.10 | 28.73 | 29.94 | +2.79% | 1.12 | 0.92% |
| 2025-09-10 | 28.98 | 29.42 | 28.61 | 29.12 | +1.17% | 1.19 | 1.00% |
| 2025-09-09 | 30.48 | 30.48 | 28.70 | 28.79 | -5.58% | 1.58 | 1.31% |
| 2025-09-08 | 30.33 | 30.93 | 29.79 | 30.49 | +0.23% | 1.32 | 1.06% |
| 2025-09-05 | 30.08 | 30.70 | 29.90 | 30.42 | +0.36% | 1.14 | 0.91% |
| 2025-09-04 | 30.79 | 31.75 | 29.69 | 30.31 | -2.48% | 1.70 | 1.34% |
| 2025-09-03 | 31.58 | 33.23 | 30.88 | 31.08 | -1.04% | 1.92 | 1.47% |
| 2025-09-02 | 32.92 | 33.58 | 31.10 | 31.41 | -5.51% | 2.62 | 1.98% |
| 2025-09-01 | 31.16 | 33.73 | 31.11 | 33.24 | +8.25% | 4.98 | 3.70% |
| 2025-08-29 | 30.88 | 30.91 | 29.76 | 30.71 | +0.06% | 1.77 | 1.42% |
| 2025-08-28 | 29.83 | 30.69 | 29.44 | 30.69 | +2.34% | 1.64 | 1.33% |
| 2025-08-27 | 30.18 | 31.11 | 29.98 | 29.98 | -0.72% | 2.02 | 1.60% |
| 2025-08-26 | 30.65 | 30.65 | 29.84 | 30.20 | -1.39% | 1.95 | 1.57% |
| 2025-08-25 | 30.97 | 31.06 | 30.50 | 30.63 | -0.48% | 1.47 | 1.16% |
| 2025-08-22 | 30.78 | 31.04 | 30.61 | 30.78 | +0.23% | 1.01 | 0.80% |
| 2025-08-21 | 30.91 | 31.52 | 30.52 | 30.71 | -0.64% | 1.42 | 1.11% |