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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.59 | 35.00 | 34.42 | 34.62 | +0.17% | 0.33 | 0.60% |
| 2025-07-22 | 34.63 | 34.84 | 34.41 | 34.56 | -0.37% | 0.38 | 0.69% |
| 2025-07-21 | 35.00 | 35.40 | 34.30 | 34.69 | -0.40% | 0.42 | 0.76% |
| 2025-07-18 | 35.00 | 35.19 | 34.56 | 34.83 | -0.14% | 0.31 | 0.55% |
| 2025-07-17 | 34.50 | 35.25 | 34.33 | 34.88 | +1.13% | 0.59 | 1.06% |
| 2025-07-16 | 36.31 | 36.80 | 34.32 | 34.49 | -5.56% | 1.11 | 1.98% |
| 2025-07-15 | 35.93 | 36.80 | 35.72 | 36.52 | +1.36% | 0.45 | 0.78% |
| 2025-07-14 | 36.11 | 36.60 | 35.85 | 36.03 | +0.36% | 0.31 | 0.53% |
| 2025-07-11 | 35.43 | 36.25 | 35.22 | 35.90 | +1.36% | 0.36 | 0.63% |
| 2025-07-10 | 35.71 | 36.26 | 35.08 | 35.42 | -0.98% | 0.29 | 0.52% |
| 2025-07-09 | 36.97 | 36.97 | 35.72 | 35.77 | -2.27% | 0.39 | 0.67% |
| 2025-07-08 | 36.64 | 36.95 | 36.23 | 36.60 | +0.19% | 0.38 | 0.66% |
| 2025-07-07 | 36.52 | 36.88 | 36.19 | 36.53 | +0.55% | 0.27 | 0.47% |
| 2025-07-04 | 36.55 | 36.80 | 36.04 | 36.33 | -0.87% | 0.29 | 0.51% |
| 2025-07-03 | 37.20 | 37.50 | 36.21 | 36.65 | +0.19% | 0.42 | 0.73% |
| 2025-07-02 | 37.61 | 37.90 | 36.50 | 36.58 | -3.61% | 0.42 | 0.71% |
| 2025-07-01 | 37.18 | 38.88 | 36.69 | 37.95 | +2.65% | 0.85 | 1.40% |
| 2025-06-30 | 36.43 | 36.99 | 35.90 | 36.97 | +2.13% | 0.59 | 1.01% |
| 2025-06-27 | 36.22 | 36.66 | 35.91 | 36.20 | +0.06% | 0.38 | 0.66% |
| 2025-06-26 | 34.70 | 36.63 | 34.54 | 36.18 | +3.73% | 0.89 | 1.55% |