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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.12 | 34.21 | 33.66 | 33.96 | -0.46% | 0.24 | 0.44% |
| 2025-05-26 | 34.02 | 34.62 | 33.81 | 34.12 | -0.23% | 0.26 | 0.48% |
| 2025-05-23 | 34.14 | 34.94 | 33.83 | 34.20 | +0.09% | 0.37 | 0.66% |
| 2025-05-22 | 35.34 | 35.65 | 34.16 | 34.17 | -2.50% | 0.50 | 0.90% |
| 2025-05-21 | 35.78 | 36.04 | 35.00 | 35.04 | -2.07% | 0.29 | 0.52% |
| 2025-05-20 | 35.29 | 36.17 | 35.29 | 35.78 | +0.06% | 0.32 | 0.56% |
| 2025-05-19 | 36.05 | 36.13 | 35.22 | 35.76 | -1.41% | 0.40 | 0.69% |
| 2025-05-16 | 34.99 | 37.25 | 34.99 | 36.28 | +2.65% | 0.81 | 1.37% |
| 2025-05-15 | 35.18 | 35.44 | 34.66 | 35.34 | +0.73% | 0.44 | 0.78% |
| 2025-05-14 | 35.78 | 36.08 | 34.83 | 35.08 | -2.41% | 0.67 | 1.18% |
| 2025-05-13 | 37.27 | 37.27 | 35.79 | 35.95 | -2.98% | 0.76 | 1.29% |
| 2025-05-12 | 36.10 | 37.43 | 35.30 | 37.06 | +2.96% | 0.96 | 1.62% |
| 2025-05-09 | 35.99 | 36.97 | 35.29 | 35.99 | +0.03% | 0.71 | 1.21% |
| 2025-05-08 | 35.49 | 37.46 | 35.49 | 35.98 | +0.05% | 1.06 | 1.79% |
| 2025-05-07 | 36.14 | 36.74 | 35.35 | 35.96 | -0.49% | 0.76 | 1.31% |
| 2025-05-06 | 34.50 | 36.27 | 33.94 | 36.14 | +5.41% | 1.38 | 2.43% |