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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.45 | 39.48 | 38.28 | 39.22 | -0.98% | 1.49 | 2.40% |
| 2025-08-19 | 40.11 | 40.29 | 39.25 | 39.61 | -1.42% | 1.54 | 2.45% |
| 2025-08-18 | 40.43 | 41.18 | 39.86 | 40.18 | -0.30% | 1.72 | 2.67% |
| 2025-08-15 | 39.47 | 40.50 | 39.00 | 40.30 | +1.64% | 1.46 | 2.30% |
| 2025-08-14 | 42.99 | 43.00 | 39.44 | 39.65 | -12.10% | 2.84 | 4.43% |
| 2025-08-13 | 42.80 | 45.11 | 42.42 | 45.11 | +6.17% | 1.05 | 1.51% |
| 2025-08-12 | 42.23 | 43.21 | 41.60 | 42.49 | +0.71% | 0.85 | 1.27% |
| 2025-08-11 | 40.98 | 42.70 | 40.98 | 42.19 | +2.98% | 0.78 | 1.17% |
| 2025-08-08 | 40.65 | 41.40 | 40.53 | 40.97 | -0.02% | 0.61 | 0.93% |
| 2025-08-07 | 41.00 | 41.25 | 40.53 | 40.98 | -0.41% | 0.59 | 0.91% |
| 2025-08-06 | 39.43 | 41.46 | 39.36 | 41.15 | +3.78% | 0.99 | 1.53% |
| 2025-08-05 | 39.90 | 40.12 | 38.81 | 39.65 | -1.34% | 0.92 | 1.47% |
| 2025-08-04 | 38.11 | 40.50 | 38.11 | 40.19 | +3.66% | 1.23 | 1.95% |
| 2025-08-01 | 37.30 | 39.09 | 37.18 | 38.77 | +3.66% | 0.87 | 1.42% |
| 2025-07-31 | 37.01 | 38.08 | 36.75 | 37.40 | +0.81% | 0.80 | 1.35% |
| 2025-07-30 | 37.42 | 37.66 | 36.70 | 37.10 | -0.99% | 0.48 | 0.82% |
| 2025-07-29 | 37.10 | 37.64 | 36.81 | 37.47 | +1.16% | 0.51 | 0.86% |
| 2025-07-28 | 37.06 | 37.65 | 36.74 | 37.04 | +0.60% | 0.77 | 1.30% |
| 2025-07-25 | 34.84 | 36.90 | 34.84 | 36.82 | +5.56% | 0.87 | 1.51% |
| 2025-07-24 | 34.64 | 35.13 | 34.50 | 34.88 | +0.75% | 0.33 | 0.60% |