鼎通科技 sh.688668
280.38
+2.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 276.05 | 288.86 | 273.54 | 280.38 | +2.70% | 14.61 | 3.74% |
| 2026-05-22 | 270.00 | 286.00 | 262.60 | 273.00 | +5.00% | 18.09 | 4.73% |
| 2026-05-21 | 285.04 | 288.95 | 257.68 | 260.00 | -8.41% | 17.02 | 4.49% |
| 2026-05-20 | 279.90 | 284.33 | 269.81 | 283.88 | +1.39% | 12.55 | 3.23% |
| 2026-05-19 | 281.00 | 291.98 | 274.00 | 279.98 | -1.28% | 15.57 | 3.99% |
| 2026-05-18 | 238.00 | 283.80 | 238.00 | 283.60 | +15.29% | 22.85 | 6.08% |
| 2026-05-15 | 244.00 | 255.01 | 235.00 | 245.98 | +0.81% | 13.40 | 3.93% |
| 2026-05-14 | 253.00 | 264.63 | 244.00 | 244.00 | -3.35% | 15.36 | 4.33% |
| 2026-05-13 | 246.96 | 258.50 | 238.02 | 252.47 | +0.19% | 17.42 | 5.02% |
| 2026-05-12 | 231.71 | 255.85 | 228.00 | 252.00 | +9.33% | 22.29 | 6.73% |
| 2026-05-11 | 224.00 | 236.89 | 217.00 | 230.50 | +2.90% | 18.29 | 5.75% |
| 2026-05-08 | 224.00 | 228.58 | 218.10 | 224.00 | 0.00% | 12.43 | 4.00% |
| 2026-05-07 | 219.00 | 225.80 | 209.99 | 224.00 | +2.97% | 13.42 | 4.37% |
| 2026-05-06 | 224.61 | 227.45 | 215.80 | 217.54 | -1.12% | 13.24 | 4.34% |
| 2026-04-30 | 219.07 | 233.00 | 219.07 | 220.00 | +0.43% | 7.74 | 2.49% |
| 2026-04-29 | 226.92 | 228.00 | 217.05 | 219.05 | -1.94% | 10.53 | 3.42% |
| 2026-04-28 | 236.08 | 236.52 | 221.74 | 223.38 | -5.27% | 11.98 | 3.80% |
| 2026-04-27 | 232.97 | 239.82 | 226.00 | 235.81 | -1.33% | 12.73 | 3.92% |
| 2026-04-24 | 234.08 | 240.00 | 225.00 | 239.00 | +1.54% | 18.54 | 5.70% |
| 2026-04-23 | 223.97 | 248.00 | 223.97 | 235.37 | +3.23% | 18.08 | 5.55% |