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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.15 | 37.74 | 36.08 | 37.53 | +3.36% | 0.70 | 1.19% |
| 2025-10-22 | 36.02 | 36.86 | 36.02 | 36.31 | -0.06% | 0.43 | 0.73% |
| 2025-10-21 | 36.59 | 36.99 | 35.81 | 36.33 | -1.06% | 0.73 | 1.27% |
| 2025-10-20 | 37.20 | 37.91 | 36.60 | 36.72 | +0.05% | 0.60 | 1.02% |
| 2025-10-17 | 39.00 | 39.00 | 36.68 | 36.70 | -6.59% | 1.01 | 1.68% |
| 2025-10-16 | 40.36 | 41.66 | 38.91 | 39.29 | -0.76% | 1.59 | 2.49% |
| 2025-10-15 | 37.90 | 40.60 | 36.90 | 39.59 | +4.46% | 1.30 | 2.08% |
| 2025-10-14 | 38.11 | 40.68 | 37.63 | 37.90 | -0.86% | 1.18 | 1.89% |
| 2025-10-13 | 35.30 | 38.30 | 35.26 | 38.23 | +0.66% | 0.66 | 1.10% |
| 2025-10-10 | 38.78 | 39.14 | 37.73 | 37.98 | -2.96% | 0.76 | 1.25% |
| 2025-10-09 | 37.60 | 39.51 | 37.49 | 39.14 | +3.85% | 0.96 | 1.55% |
| 2025-09-30 | 37.38 | 38.17 | 37.38 | 37.69 | +0.88% | 0.44 | 0.74% |
| 2025-09-29 | 37.45 | 37.93 | 36.95 | 37.36 | -0.80% | 0.47 | 0.79% |
| 2025-09-26 | 38.89 | 38.89 | 37.66 | 37.66 | -3.16% | 0.56 | 0.93% |
| 2025-09-25 | 38.07 | 39.24 | 37.91 | 38.89 | +2.69% | 0.92 | 1.50% |
| 2025-09-24 | 36.01 | 37.93 | 35.85 | 37.87 | +4.93% | 1.01 | 1.71% |
| 2025-09-23 | 37.47 | 38.00 | 35.06 | 36.09 | -5.40% | 1.21 | 2.10% |
| 2025-09-22 | 37.82 | 38.78 | 37.82 | 38.15 | +0.53% | 0.47 | 0.77% |
| 2025-09-19 | 38.80 | 39.06 | 37.81 | 37.95 | -1.27% | 0.65 | 1.06% |
| 2025-09-18 | 39.00 | 39.61 | 38.03 | 38.44 | -1.84% | 0.89 | 1.43% |