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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.98 | 39.59 | 38.61 | 39.16 | +0.46% | 0.79 | 1.28% |
| 2025-09-16 | 38.14 | 39.04 | 37.91 | 38.98 | +2.23% | 0.65 | 1.05% |
| 2025-09-15 | 38.00 | 38.57 | 37.93 | 38.13 | +0.03% | 0.50 | 0.82% |
| 2025-09-12 | 38.64 | 38.64 | 37.91 | 38.12 | -0.47% | 0.54 | 0.88% |
| 2025-09-11 | 37.30 | 38.34 | 37.00 | 38.30 | +3.15% | 0.74 | 1.23% |
| 2025-09-10 | 37.02 | 37.46 | 36.90 | 37.13 | +0.16% | 0.36 | 0.61% |
| 2025-09-09 | 37.73 | 37.87 | 36.67 | 37.07 | -2.47% | 0.53 | 0.89% |
| 2025-09-08 | 37.06 | 38.50 | 37.04 | 38.01 | +1.88% | 0.75 | 1.25% |
| 2025-09-05 | 36.46 | 37.34 | 36.27 | 37.31 | +3.29% | 0.79 | 1.34% |
| 2025-09-04 | 37.20 | 37.66 | 35.66 | 36.12 | -3.50% | 0.82 | 1.41% |
| 2025-09-03 | 38.00 | 38.28 | 37.38 | 37.43 | -0.72% | 0.65 | 1.08% |
| 2025-09-02 | 39.11 | 39.15 | 37.33 | 37.70 | -3.83% | 1.04 | 1.73% |
| 2025-09-01 | 38.62 | 39.73 | 38.62 | 39.20 | +1.42% | 0.96 | 1.53% |
| 2025-08-29 | 38.68 | 38.80 | 37.90 | 38.65 | +0.73% | 0.90 | 1.48% |
| 2025-08-28 | 38.56 | 38.90 | 37.17 | 38.37 | -0.49% | 1.50 | 2.47% |
| 2025-08-27 | 39.03 | 39.93 | 38.50 | 38.56 | -1.18% | 1.79 | 2.85% |
| 2025-08-26 | 39.21 | 39.53 | 38.86 | 39.02 | -0.94% | 1.24 | 1.99% |
| 2025-08-25 | 39.30 | 39.75 | 38.89 | 39.39 | +0.72% | 1.51 | 2.41% |
| 2025-08-22 | 38.32 | 39.14 | 38.07 | 39.11 | +2.11% | 1.48 | 2.40% |
| 2025-08-21 | 39.20 | 39.50 | 38.28 | 38.30 | -2.35% | 1.39 | 2.26% |