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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.85 | 36.24 | 35.38 | 35.69 | -0.22% | 0.26 | 0.46% |
| 2025-11-19 | 36.33 | 36.61 | 35.71 | 35.77 | -1.84% | 0.34 | 0.60% |
| 2025-11-18 | 36.44 | 36.72 | 36.20 | 36.44 | 0.00% | 0.26 | 0.45% |
| 2025-11-17 | 36.48 | 36.66 | 36.10 | 36.44 | -0.33% | 0.30 | 0.52% |
| 2025-11-14 | 36.88 | 37.21 | 36.39 | 36.56 | -1.08% | 0.33 | 0.56% |
| 2025-11-13 | 36.46 | 37.09 | 36.46 | 36.96 | +0.54% | 0.36 | 0.61% |
| 2025-11-12 | 37.27 | 37.27 | 36.46 | 36.76 | -1.05% | 0.44 | 0.75% |
| 2025-11-11 | 38.15 | 38.15 | 37.04 | 37.15 | -1.67% | 0.37 | 0.63% |
| 2025-11-10 | 38.28 | 38.41 | 37.41 | 37.78 | -1.31% | 0.52 | 0.85% |
| 2025-11-07 | 38.90 | 38.90 | 38.17 | 38.28 | -1.95% | 0.54 | 0.88% |
| 2025-11-06 | 39.23 | 39.48 | 38.73 | 39.04 | -0.41% | 0.47 | 0.75% |
| 2025-11-05 | 38.70 | 39.49 | 38.41 | 39.20 | -0.46% | 0.63 | 1.01% |
| 2025-11-04 | 40.28 | 40.83 | 38.91 | 39.38 | -0.30% | 1.01 | 1.60% |
| 2025-11-03 | 39.69 | 39.87 | 38.38 | 39.50 | -1.18% | 1.04 | 1.67% |
| 2025-10-31 | 39.65 | 40.54 | 39.09 | 39.97 | +1.34% | 1.39 | 2.17% |
| 2025-10-30 | 38.00 | 41.06 | 37.66 | 39.44 | +1.41% | 1.75 | 2.77% |
| 2025-10-29 | 38.58 | 39.39 | 38.33 | 38.89 | +0.62% | 0.87 | 1.41% |
| 2025-10-28 | 38.89 | 39.36 | 38.42 | 38.65 | -0.62% | 0.65 | 1.05% |
| 2025-10-27 | 38.97 | 39.08 | 38.30 | 38.89 | +0.62% | 0.65 | 1.06% |
| 2025-10-24 | 37.60 | 39.19 | 37.60 | 38.65 | +2.98% | 0.81 | 1.32% |