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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 107.83 | 110.37 | 103.71 | 109.02 | -3.09% | 7.26 | 4.87% |
| 2025-08-19 | 116.82 | 122.69 | 110.34 | 112.49 | -6.15% | 9.10 | 5.68% |
| 2025-08-18 | 109.93 | 124.89 | 109.36 | 119.86 | +9.14% | 9.04 | 5.61% |
| 2025-08-15 | 109.11 | 114.81 | 106.21 | 109.83 | +0.36% | 8.61 | 5.60% |
| 2025-08-14 | 112.82 | 115.68 | 108.83 | 109.43 | -4.99% | 9.79 | 6.26% |
| 2025-08-13 | 99.91 | 116.86 | 98.84 | 115.18 | +13.10% | 11.99 | 7.99% |
| 2025-08-12 | 94.38 | 102.34 | 93.06 | 101.84 | +8.51% | 10.00 | 7.34% |
| 2025-08-11 | 92.85 | 96.05 | 91.06 | 93.85 | +2.41% | 5.81 | 4.43% |
| 2025-08-08 | 90.64 | 95.64 | 89.44 | 91.65 | +1.11% | 6.96 | 5.39% |
| 2025-08-07 | 94.63 | 94.83 | 88.36 | 90.64 | -2.83% | 5.59 | 4.41% |
| 2025-08-06 | 92.83 | 96.61 | 91.22 | 93.27 | +0.68% | 7.28 | 5.53% |
| 2025-08-05 | 93.77 | 94.83 | 88.36 | 92.64 | +2.71% | 8.60 | 6.76% |
| 2025-08-04 | 88.91 | 92.12 | 86.32 | 90.20 | +0.36% | 8.63 | 6.97% |
| 2025-08-01 | 93.35 | 94.23 | 87.63 | 89.88 | -6.13% | 11.08 | 8.74% |
| 2025-07-31 | 87.86 | 101.34 | 87.86 | 95.75 | +10.24% | 14.76 | 11.01% |
| 2025-07-30 | 87.70 | 87.79 | 85.17 | 86.85 | -1.93% | 5.54 | 4.61% |
| 2025-07-29 | 80.87 | 88.86 | 80.37 | 88.56 | +8.57% | 9.29 | 7.77% |
| 2025-07-28 | 77.13 | 81.65 | 75.68 | 81.57 | +5.15% | 7.33 | 6.71% |
| 2025-07-25 | 79.08 | 82.37 | 77.43 | 77.58 | -1.33% | 6.15 | 5.57% |
| 2025-07-24 | 79.04 | 81.76 | 77.00 | 78.63 | +1.07% | 7.46 | 6.75% |