鼎阳科技 sh.688112
72.96
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 74.60 | 75.17 | 71.69 | 72.96 | -0.08% | 3.06 | 2.62% |
| 2026-05-22 | 71.85 | 76.80 | 70.70 | 73.02 | +3.28% | 2.70 | 2.29% |
| 2026-05-21 | 75.99 | 75.99 | 70.00 | 70.70 | -6.42% | 3.20 | 2.76% |
| 2026-05-20 | 69.80 | 75.60 | 68.88 | 75.55 | +6.71% | 3.62 | 3.11% |
| 2026-05-19 | 69.80 | 71.31 | 66.77 | 70.80 | -0.08% | 2.74 | 2.47% |
| 2026-05-18 | 63.03 | 73.00 | 63.03 | 70.86 | +4.45% | 5.36 | 4.81% |
| 2026-05-15 | 62.69 | 70.77 | 62.00 | 67.84 | +8.89% | 5.08 | 4.79% |
| 2026-05-14 | 57.64 | 64.44 | 56.65 | 62.30 | +9.24% | 4.08 | 4.25% |
| 2026-05-13 | 56.83 | 57.45 | 56.08 | 57.03 | -0.35% | 1.95 | 2.16% |
| 2026-05-12 | 61.28 | 61.91 | 56.90 | 57.23 | -6.67% | 3.60 | 3.86% |
| 2026-05-11 | 62.25 | 63.18 | 60.18 | 61.32 | -1.14% | 2.04 | 2.08% |
| 2026-05-08 | 62.54 | 63.00 | 60.39 | 62.03 | -1.80% | 2.30 | 2.35% |
| 2026-05-07 | 61.26 | 63.70 | 60.32 | 63.17 | +2.82% | 2.33 | 2.34% |
| 2026-05-06 | 62.00 | 62.86 | 59.50 | 61.44 | -0.23% | 3.00 | 3.07% |
| 2026-04-30 | 62.81 | 62.94 | 59.89 | 61.58 | 0.00% | 2.12 | 2.19% |
| 2026-04-29 | 60.26 | 64.00 | 59.08 | 61.58 | +1.84% | 2.98 | 3.01% |
| 2026-04-28 | 61.50 | 62.00 | 58.80 | 60.47 | -1.96% | 2.52 | 2.63% |
| 2026-04-27 | 55.65 | 63.00 | 54.60 | 61.68 | +13.49% | 4.32 | 4.56% |
| 2026-04-24 | 53.52 | 59.70 | 53.52 | 54.35 | +1.00% | 3.77 | 4.24% |
| 2026-04-23 | 54.43 | 54.67 | 52.04 | 53.81 | -0.46% | 2.07 | 2.44% |