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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.64 | 36.59 | 35.64 | 36.22 | +0.89% | 0.19 | 0.33% |
| 2025-12-17 | 35.37 | 36.04 | 35.06 | 35.90 | +1.33% | 0.24 | 0.42% |
| 2025-12-16 | 36.13 | 36.35 | 35.18 | 35.43 | -1.94% | 0.26 | 0.47% |
| 2025-12-15 | 36.33 | 36.58 | 36.04 | 36.13 | -1.12% | 0.24 | 0.41% |
| 2025-12-12 | 36.24 | 36.69 | 35.80 | 36.54 | +0.47% | 0.30 | 0.52% |
| 2025-12-11 | 36.19 | 37.00 | 36.10 | 36.37 | +0.92% | 0.42 | 0.72% |
| 2025-12-10 | 35.73 | 36.20 | 35.45 | 36.04 | +0.87% | 0.18 | 0.32% |
| 2025-12-09 | 36.11 | 36.44 | 35.71 | 35.73 | -1.08% | 0.17 | 0.29% |
| 2025-12-08 | 35.31 | 36.14 | 35.31 | 36.12 | +2.21% | 0.26 | 0.46% |
| 2025-12-05 | 35.35 | 35.36 | 34.77 | 35.34 | +0.83% | 0.14 | 0.25% |
| 2025-12-04 | 35.29 | 35.39 | 34.65 | 35.05 | -0.34% | 0.16 | 0.29% |
| 2025-12-03 | 35.55 | 35.85 | 35.10 | 35.17 | -1.15% | 0.15 | 0.26% |
| 2025-12-02 | 35.65 | 35.88 | 35.42 | 35.58 | -0.89% | 0.15 | 0.27% |
| 2025-12-01 | 35.61 | 36.08 | 35.32 | 35.90 | +0.79% | 0.26 | 0.46% |
| 2025-11-28 | 35.17 | 35.75 | 35.17 | 35.62 | +0.94% | 0.19 | 0.33% |
| 2025-11-27 | 35.25 | 35.83 | 35.00 | 35.29 | -0.03% | 0.30 | 0.53% |
| 2025-11-26 | 35.85 | 35.86 | 35.19 | 35.30 | -1.23% | 0.26 | 0.47% |
| 2025-11-25 | 35.20 | 36.14 | 35.19 | 35.74 | +1.53% | 0.23 | 0.41% |
| 2025-11-24 | 34.79 | 35.49 | 34.43 | 35.20 | +2.27% | 0.24 | 0.43% |
| 2025-11-21 | 35.60 | 35.60 | 34.35 | 34.42 | -3.56% | 0.41 | 0.74% |