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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.96 | 35.14 | 34.30 | 34.88 | +0.63% | 0.32 | 0.58% |
| 2025-06-24 | 33.69 | 34.78 | 33.69 | 34.66 | +2.15% | 0.31 | 0.56% |
| 2025-06-23 | 33.10 | 34.19 | 33.10 | 33.93 | +2.17% | 0.38 | 0.70% |
| 2025-06-20 | 33.80 | 34.13 | 33.08 | 33.21 | -0.54% | 0.27 | 0.50% |
| 2025-06-19 | 33.58 | 34.43 | 33.20 | 33.39 | -1.27% | 0.38 | 0.70% |
| 2025-06-18 | 34.02 | 34.29 | 33.02 | 33.82 | -0.88% | 0.53 | 0.99% |
| 2025-06-17 | 34.50 | 34.86 | 33.85 | 34.12 | -1.59% | 0.24 | 0.44% |
| 2025-06-16 | 34.16 | 34.93 | 33.69 | 34.67 | +2.36% | 0.44 | 0.80% |
| 2025-06-13 | 34.10 | 34.44 | 33.70 | 33.87 | -0.91% | 0.40 | 0.73% |
| 2025-06-12 | 34.80 | 35.09 | 33.82 | 34.18 | -1.67% | 0.53 | 0.98% |
| 2025-06-11 | 34.90 | 35.30 | 34.70 | 34.76 | -0.69% | 0.34 | 0.61% |
| 2025-06-10 | 36.20 | 37.04 | 34.78 | 35.00 | -4.11% | 0.68 | 1.20% |
| 2025-06-09 | 35.22 | 36.54 | 35.00 | 36.50 | +4.79% | 0.60 | 1.06% |
| 2025-06-06 | 35.80 | 35.80 | 34.55 | 34.83 | -1.55% | 0.41 | 0.74% |
| 2025-06-05 | 33.91 | 35.83 | 33.85 | 35.38 | +3.85% | 0.66 | 1.16% |
| 2025-06-04 | 33.89 | 34.64 | 33.82 | 34.07 | 0.00% | 0.39 | 0.71% |
| 2025-06-03 | 34.11 | 34.45 | 33.88 | 34.07 | -0.06% | 0.35 | 0.63% |
| 2025-05-30 | 34.48 | 34.48 | 33.66 | 34.09 | -1.06% | 0.38 | 0.70% |
| 2025-05-29 | 33.86 | 34.89 | 33.86 | 34.45 | +1.07% | 0.38 | 0.68% |
| 2025-05-28 | 34.08 | 34.88 | 33.89 | 34.09 | +0.38% | 0.26 | 0.46% |