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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.45 | 44.10 | 41.78 | 44.00 | +2.33% | 1.18 | 1.72% |
| 2026-02-13 | 41.94 | 43.79 | 41.94 | 43.00 | +1.53% | 0.99 | 1.44% |
| 2026-02-12 | 41.53 | 42.50 | 41.17 | 42.35 | +1.93% | 0.63 | 0.95% |
| 2026-02-11 | 40.55 | 42.09 | 40.50 | 41.55 | +1.56% | 0.78 | 1.17% |
| 2026-02-10 | 40.98 | 41.90 | 40.26 | 40.91 | +0.02% | 0.65 | 0.99% |
| 2026-02-09 | 38.82 | 41.44 | 38.73 | 40.90 | +6.26% | 1.06 | 1.65% |
| 2026-02-06 | 38.88 | 38.92 | 38.22 | 38.49 | -0.93% | 0.25 | 0.40% |
| 2026-02-05 | 39.00 | 39.24 | 38.36 | 38.85 | -1.02% | 0.32 | 0.52% |
| 2026-02-04 | 39.40 | 40.20 | 38.86 | 39.25 | -0.56% | 0.42 | 0.67% |
| 2026-02-03 | 39.22 | 39.96 | 39.18 | 39.47 | +0.71% | 0.39 | 0.62% |
| 2026-02-02 | 39.58 | 40.36 | 39.17 | 39.19 | -2.15% | 0.40 | 0.63% |
| 2026-01-30 | 39.15 | 40.25 | 38.72 | 40.05 | +1.80% | 0.55 | 0.87% |
| 2026-01-29 | 40.27 | 41.20 | 39.24 | 39.34 | -3.32% | 0.65 | 1.01% |
| 2026-01-28 | 41.33 | 41.62 | 40.21 | 40.69 | -1.48% | 0.50 | 0.78% |
| 2026-01-27 | 40.93 | 41.49 | 39.58 | 41.30 | +0.90% | 0.67 | 1.03% |
| 2026-01-26 | 41.84 | 42.00 | 40.60 | 40.93 | -2.17% | 0.72 | 1.10% |
| 2026-01-23 | 41.09 | 41.84 | 40.90 | 41.84 | +1.83% | 0.51 | 0.77% |
| 2026-01-22 | 41.37 | 41.80 | 40.90 | 41.09 | -0.99% | 0.57 | 0.87% |
| 2026-01-21 | 40.57 | 41.50 | 40.34 | 41.50 | +2.22% | 0.60 | 0.91% |
| 2026-01-20 | 41.01 | 41.22 | 40.20 | 40.60 | -0.73% | 0.52 | 0.81% |