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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.61 | 54.54 | 52.11 | 54.06 | +1.58% | 1.53 | 1.80% |
| 2026-04-21 | 52.06 | 53.85 | 51.60 | 53.22 | +1.82% | 1.93 | 2.29% |
| 2026-04-20 | 53.86 | 54.96 | 51.61 | 52.27 | -3.49% | 2.42 | 2.91% |
| 2026-04-17 | 50.46 | 55.40 | 50.46 | 54.16 | +7.40% | 2.66 | 3.12% |
| 2026-04-16 | 49.66 | 51.68 | 48.80 | 50.43 | +1.88% | 2.03 | 2.52% |
| 2026-04-15 | 48.86 | 50.32 | 47.87 | 49.50 | +1.31% | 2.17 | 2.76% |
| 2026-04-14 | 50.88 | 53.00 | 48.50 | 48.86 | -1.27% | 2.90 | 3.66% |
| 2026-04-13 | 46.51 | 50.50 | 46.03 | 49.49 | +6.41% | 2.85 | 3.69% |
| 2026-04-10 | 48.10 | 48.26 | 46.40 | 46.51 | -2.54% | 1.57 | 2.09% |
| 2026-04-09 | 48.00 | 49.26 | 47.54 | 47.72 | -1.57% | 2.35 | 3.05% |
| 2026-04-08 | 41.92 | 48.74 | 41.81 | 48.48 | +18.77% | 2.69 | 3.63% |
| 2026-04-07 | 40.77 | 41.20 | 39.63 | 40.82 | +1.52% | 0.66 | 1.02% |
| 2026-04-03 | 39.40 | 41.07 | 38.99 | 40.21 | +1.87% | 0.58 | 0.91% |
| 2026-04-02 | 39.16 | 40.23 | 38.70 | 39.47 | +0.82% | 0.68 | 1.08% |
| 2026-04-01 | 39.00 | 39.50 | 38.82 | 39.15 | +2.27% | 0.40 | 0.64% |
| 2026-03-31 | 38.98 | 39.65 | 38.23 | 38.28 | -2.57% | 0.51 | 0.82% |
| 2026-03-30 | 37.93 | 39.75 | 37.40 | 39.29 | +1.73% | 0.60 | 0.97% |
| 2026-03-27 | 37.60 | 38.80 | 37.40 | 38.62 | +1.34% | 0.33 | 0.54% |
| 2026-03-26 | 38.31 | 39.24 | 37.80 | 38.11 | -1.75% | 0.52 | 0.85% |
| 2026-03-25 | 38.51 | 40.00 | 38.12 | 38.79 | +3.00% | 0.76 | 1.22% |