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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.20 | 49.61 | 47.63 | 48.74 | +1.73% | 2.88 | 4.26% |
| 2025-05-26 | 47.33 | 48.44 | 47.23 | 47.91 | +1.33% | 1.57 | 2.36% |
| 2025-05-23 | 47.96 | 48.61 | 47.26 | 47.29 | -0.86% | 1.14 | 1.71% |
| 2025-05-22 | 47.73 | 48.76 | 47.40 | 47.70 | -0.58% | 0.98 | 1.44% |
| 2025-05-21 | 48.27 | 48.49 | 47.54 | 47.97 | -0.61% | 0.81 | 1.21% |
| 2025-05-20 | 47.92 | 48.90 | 47.55 | 48.27 | +0.60% | 1.21 | 1.78% |
| 2025-05-19 | 47.67 | 48.39 | 47.20 | 47.98 | +0.75% | 1.26 | 1.88% |
| 2025-05-16 | 47.98 | 48.78 | 47.53 | 47.63 | -0.74% | 1.42 | 2.11% |
| 2025-05-15 | 49.21 | 49.21 | 47.92 | 47.98 | -2.29% | 1.93 | 2.85% |
| 2025-05-14 | 50.19 | 51.87 | 48.87 | 49.11 | -0.18% | 2.92 | 4.13% |
| 2025-05-13 | 50.18 | 50.19 | 48.93 | 49.20 | -1.21% | 1.70 | 2.46% |
| 2025-05-12 | 49.90 | 50.38 | 48.67 | 49.80 | +0.80% | 2.69 | 3.89% |
| 2025-05-09 | 49.70 | 50.18 | 48.61 | 49.40 | -1.73% | 2.25 | 3.25% |
| 2025-05-08 | 48.19 | 50.39 | 47.93 | 50.27 | +4.09% | 3.42 | 4.89% |
| 2025-05-07 | 48.50 | 49.29 | 47.63 | 48.30 | +0.47% | 2.54 | 3.73% |
| 2025-05-06 | 46.52 | 48.10 | 46.52 | 48.07 | +4.33% | 2.64 | 3.95% |