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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 61.90 | 62.48 | 59.81 | 60.89 | -0.25% | 3.02 | 3.55% |
| 2025-06-24 | 61.78 | 62.90 | 60.71 | 61.04 | -0.89% | 3.64 | 4.25% |
| 2025-06-23 | 64.40 | 64.75 | 59.91 | 61.59 | -4.46% | 6.31 | 7.29% |
| 2025-06-20 | 65.88 | 66.99 | 63.90 | 64.47 | -2.29% | 3.36 | 3.72% |
| 2025-06-19 | 65.50 | 67.07 | 64.90 | 65.98 | +0.58% | 3.19 | 3.48% |
| 2025-06-18 | 62.88 | 65.65 | 62.64 | 65.60 | +3.99% | 3.58 | 4.01% |
| 2025-06-17 | 64.00 | 64.53 | 62.70 | 63.08 | -1.50% | 2.36 | 2.67% |
| 2025-06-16 | 59.81 | 65.54 | 59.81 | 64.04 | +6.54% | 4.64 | 5.23% |
| 2025-06-13 | 60.20 | 61.68 | 59.55 | 60.11 | -0.82% | 1.99 | 2.38% |
| 2025-06-12 | 58.00 | 61.13 | 57.82 | 60.60 | +4.33% | 3.12 | 3.74% |
| 2025-06-11 | 58.22 | 58.71 | 57.11 | 58.09 | -0.17% | 1.96 | 2.43% |
| 2025-06-10 | 56.69 | 58.61 | 55.42 | 58.19 | +2.79% | 3.85 | 4.83% |
| 2025-06-09 | 55.89 | 57.81 | 55.53 | 56.61 | +2.16% | 3.60 | 4.56% |
| 2025-06-06 | 54.81 | 56.08 | 54.41 | 55.41 | +0.98% | 2.75 | 3.58% |
| 2025-06-05 | 52.79 | 55.78 | 52.63 | 54.87 | +3.42% | 3.65 | 4.83% |
| 2025-06-04 | 50.88 | 53.71 | 50.88 | 53.06 | +6.37% | 4.17 | 5.69% |
| 2025-06-03 | 50.11 | 50.86 | 49.71 | 49.88 | -1.52% | 1.29 | 1.85% |
| 2025-05-30 | 51.22 | 51.52 | 50.13 | 50.65 | -1.50% | 1.54 | 2.19% |
| 2025-05-29 | 51.12 | 52.36 | 50.61 | 51.42 | +2.12% | 3.22 | 4.50% |
| 2025-05-28 | 49.47 | 51.24 | 48.94 | 50.35 | +3.30% | 3.31 | 4.73% |