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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 220.51 | 230.00 | 215.98 | 228.00 | +2.24% | 15.87 | 5.09% |
| 2026-04-21 | 202.87 | 226.50 | 202.87 | 223.00 | +5.59% | 18.89 | 6.18% |
| 2026-04-20 | 212.09 | 214.13 | 204.10 | 211.19 | -0.38% | 17.53 | 6.00% |
| 2026-04-17 | 215.00 | 218.58 | 204.00 | 212.00 | +2.30% | 22.24 | 7.57% |
| 2026-04-16 | 179.00 | 207.23 | 176.50 | 207.23 | +20.00% | 25.88 | 9.46% |
| 2026-04-15 | 171.00 | 179.15 | 169.00 | 172.69 | +0.87% | 12.65 | 5.26% |
| 2026-04-14 | 162.87 | 171.68 | 161.06 | 171.20 | +6.30% | 13.35 | 5.75% |
| 2026-04-13 | 164.76 | 168.00 | 159.06 | 161.05 | -2.84% | 9.21 | 4.08% |
| 2026-04-10 | 167.19 | 171.43 | 161.28 | 165.76 | +0.91% | 12.43 | 5.33% |
| 2026-04-09 | 165.00 | 167.27 | 162.96 | 164.27 | -0.88% | 9.61 | 4.18% |
| 2026-04-08 | 153.37 | 166.59 | 151.38 | 165.72 | +11.99% | 15.91 | 7.14% |
| 2026-04-07 | 153.99 | 153.99 | 146.00 | 147.98 | -2.45% | 9.08 | 4.40% |
| 2026-04-03 | 147.80 | 158.20 | 146.99 | 151.70 | +3.71% | 12.74 | 5.95% |
| 2026-04-02 | 147.07 | 150.86 | 144.00 | 146.28 | -1.95% | 11.69 | 5.71% |
| 2026-04-01 | 131.88 | 150.95 | 130.11 | 149.19 | +18.50% | 18.53 | 9.41% |
| 2026-03-31 | 128.90 | 130.80 | 124.11 | 125.90 | -3.64% | 5.38 | 3.05% |
| 2026-03-30 | 128.00 | 132.36 | 127.81 | 130.65 | +0.67% | 5.01 | 2.76% |
| 2026-03-27 | 129.50 | 131.89 | 125.05 | 129.78 | -1.80% | 7.95 | 4.45% |
| 2026-03-26 | 136.50 | 139.88 | 131.59 | 132.16 | -3.25% | 6.20 | 3.29% |
| 2026-03-25 | 135.99 | 140.52 | 133.89 | 136.60 | +1.96% | 8.81 | 4.62% |