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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.60 | 37.70 | 36.13 | 37.66 | +4.61% | 0.61 | 1.04% |
| 2026-03-23 | 38.45 | 38.50 | 35.77 | 36.00 | -7.26% | 0.77 | 1.30% |
| 2026-03-20 | 40.00 | 40.38 | 38.82 | 38.82 | -2.54% | 0.37 | 0.58% |
| 2026-03-19 | 41.00 | 41.02 | 39.64 | 39.83 | -4.48% | 0.55 | 0.86% |
| 2026-03-18 | 41.07 | 41.83 | 40.84 | 41.70 | +2.16% | 0.35 | 0.54% |
| 2026-03-17 | 43.50 | 43.71 | 40.78 | 40.82 | -5.49% | 0.57 | 0.85% |
| 2026-03-16 | 42.79 | 43.50 | 41.75 | 43.19 | +1.08% | 0.61 | 0.90% |
| 2026-03-13 | 43.40 | 44.00 | 42.73 | 42.73 | -2.89% | 0.43 | 0.62% |
| 2026-03-12 | 45.07 | 46.10 | 43.29 | 44.00 | -2.48% | 0.76 | 1.07% |
| 2026-03-11 | 45.14 | 47.21 | 44.85 | 45.12 | -0.04% | 1.05 | 1.43% |
| 2026-03-10 | 44.94 | 45.78 | 44.60 | 45.14 | +1.80% | 0.62 | 0.86% |
| 2026-03-09 | 44.00 | 44.77 | 42.00 | 44.34 | -1.20% | 0.96 | 1.40% |
| 2026-03-06 | 42.62 | 45.31 | 42.52 | 44.88 | +4.62% | 1.05 | 1.48% |
| 2026-03-05 | 41.96 | 44.87 | 41.50 | 42.90 | +5.22% | 1.22 | 1.76% |
| 2026-03-04 | 41.49 | 42.11 | 40.44 | 40.77 | -1.83% | 0.71 | 1.09% |
| 2026-03-03 | 44.58 | 45.02 | 41.31 | 41.53 | -6.93% | 1.01 | 1.48% |
| 2026-03-02 | 45.55 | 46.39 | 44.41 | 44.62 | -3.82% | 1.05 | 1.46% |
| 2026-02-27 | 46.07 | 47.48 | 45.90 | 46.39 | -0.58% | 1.03 | 1.40% |
| 2026-02-26 | 44.01 | 47.05 | 43.27 | 46.66 | +5.14% | 1.73 | 2.38% |
| 2026-02-25 | 44.88 | 45.85 | 43.91 | 44.38 | +0.86% | 1.40 | 1.96% |