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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 77.38 | 79.08 | 74.55 | 77.80 | -0.87% | 5.41 | 5.04% |
| 2025-07-22 | 77.92 | 82.60 | 76.89 | 78.48 | +0.78% | 8.00 | 7.21% |
| 2025-07-21 | 71.89 | 78.88 | 70.90 | 77.87 | +10.11% | 10.62 | 10.26% |
| 2025-07-18 | 70.82 | 73.61 | 70.47 | 70.72 | -0.77% | 6.04 | 6.02% |
| 2025-07-17 | 68.64 | 72.41 | 68.57 | 71.27 | +1.88% | 6.98 | 7.05% |
| 2025-07-16 | 63.77 | 71.90 | 62.40 | 69.95 | +12.60% | 11.70 | 12.31% |
| 2025-07-15 | 61.39 | 63.72 | 60.56 | 62.12 | +2.20% | 6.86 | 7.93% |
| 2025-07-14 | 60.90 | 62.10 | 58.91 | 60.78 | -3.21% | 5.68 | 6.68% |
| 2025-07-11 | 62.90 | 63.99 | 61.75 | 62.80 | -1.36% | 3.97 | 4.54% |
| 2025-07-10 | 63.27 | 64.59 | 62.01 | 63.67 | +0.63% | 4.42 | 5.01% |
| 2025-07-09 | 62.90 | 64.10 | 62.02 | 63.27 | +0.65% | 3.99 | 4.54% |
| 2025-07-08 | 60.99 | 63.19 | 59.93 | 62.86 | +3.38% | 4.99 | 5.77% |
| 2025-07-07 | 60.51 | 61.83 | 59.09 | 60.80 | +0.10% | 2.75 | 3.28% |
| 2025-07-04 | 59.11 | 63.40 | 58.82 | 60.74 | +2.77% | 5.85 | 6.87% |
| 2025-07-03 | 60.01 | 60.68 | 59.08 | 59.11 | -0.94% | 3.43 | 4.10% |
| 2025-07-02 | 62.82 | 63.04 | 59.46 | 59.67 | -5.47% | 3.50 | 4.16% |
| 2025-07-01 | 62.37 | 63.20 | 61.51 | 63.12 | +1.22% | 2.82 | 3.24% |
| 2025-06-30 | 61.64 | 62.52 | 60.52 | 62.36 | +1.73% | 3.84 | 4.47% |
| 2025-06-27 | 60.43 | 62.45 | 59.72 | 61.30 | +1.42% | 3.83 | 4.49% |
| 2025-06-26 | 61.50 | 61.85 | 59.82 | 60.44 | -0.74% | 3.28 | 3.87% |