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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.51 | 41.93 | 40.73 | 40.90 | -1.28% | 0.77 | 1.18% |
| 2026-01-16 | 40.31 | 41.60 | 39.93 | 41.43 | +3.06% | 1.00 | 1.53% |
| 2026-01-15 | 39.16 | 40.52 | 39.00 | 40.20 | +2.68% | 0.89 | 1.39% |
| 2026-01-14 | 38.97 | 39.96 | 38.85 | 39.15 | +0.46% | 0.78 | 1.23% |
| 2026-01-13 | 39.71 | 39.78 | 38.83 | 38.97 | -1.32% | 0.66 | 1.05% |
| 2026-01-12 | 39.42 | 39.66 | 38.81 | 39.49 | +1.46% | 0.76 | 1.21% |
| 2026-01-09 | 39.00 | 39.27 | 38.59 | 38.92 | -0.28% | 0.60 | 0.97% |
| 2026-01-08 | 38.66 | 39.09 | 38.41 | 39.03 | +0.93% | 0.45 | 0.73% |
| 2026-01-07 | 38.49 | 39.16 | 38.30 | 38.67 | +0.47% | 0.49 | 0.79% |
| 2026-01-06 | 38.75 | 38.95 | 38.09 | 38.49 | +0.42% | 0.42 | 0.68% |
| 2026-01-05 | 37.33 | 38.59 | 37.33 | 38.33 | +2.35% | 0.54 | 0.89% |
| 2025-12-31 | 37.35 | 37.67 | 37.27 | 37.45 | +0.08% | 0.28 | 0.46% |
| 2025-12-30 | 37.21 | 37.80 | 37.21 | 37.42 | -0.56% | 0.22 | 0.37% |
| 2025-12-29 | 37.85 | 37.85 | 37.32 | 37.63 | +0.13% | 0.29 | 0.48% |
| 2025-12-26 | 37.89 | 38.00 | 37.37 | 37.58 | -0.84% | 0.44 | 0.74% |
| 2025-12-25 | 37.78 | 37.94 | 37.48 | 37.90 | +0.29% | 0.36 | 0.59% |
| 2025-12-24 | 37.48 | 37.85 | 37.07 | 37.79 | +1.12% | 0.45 | 0.74% |
| 2025-12-23 | 36.83 | 38.28 | 36.50 | 37.37 | +2.16% | 0.99 | 1.65% |
| 2025-12-22 | 36.31 | 36.67 | 35.93 | 36.58 | +0.77% | 0.24 | 0.41% |
| 2025-12-19 | 36.36 | 36.89 | 36.21 | 36.30 | +0.22% | 0.23 | 0.40% |