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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 149.08 | 149.66 | 142.65 | 144.36 | -1.24% | 8.58 | 4.23% |
| 2026-02-13 | 148.00 | 150.94 | 145.55 | 146.17 | -2.14% | 7.30 | 3.54% |
| 2026-02-12 | 154.23 | 158.17 | 148.07 | 149.37 | -0.75% | 13.03 | 6.15% |
| 2026-02-11 | 156.16 | 157.99 | 150.00 | 150.50 | -4.12% | 7.42 | 3.50% |
| 2026-02-10 | 164.93 | 166.57 | 154.97 | 156.97 | -3.95% | 10.45 | 4.73% |
| 2026-02-09 | 168.00 | 171.98 | 162.00 | 163.42 | +0.95% | 11.03 | 4.75% |
| 2026-02-06 | 161.46 | 170.67 | 161.01 | 161.88 | -0.69% | 6.57 | 2.85% |
| 2026-02-05 | 162.38 | 172.88 | 161.00 | 163.00 | -4.61% | 8.37 | 3.66% |
| 2026-02-04 | 169.00 | 173.33 | 159.99 | 170.87 | +1.11% | 9.41 | 4.05% |
| 2026-02-03 | 169.00 | 170.50 | 163.19 | 169.00 | +2.53% | 8.73 | 3.76% |
| 2026-02-02 | 163.00 | 172.00 | 162.98 | 164.83 | -0.87% | 11.18 | 4.80% |
| 2026-01-30 | 165.40 | 172.81 | 162.80 | 166.28 | +0.01% | 11.64 | 4.99% |
| 2026-01-29 | 172.00 | 177.90 | 164.93 | 166.26 | -5.41% | 14.66 | 6.21% |
| 2026-01-28 | 161.88 | 182.54 | 161.00 | 175.77 | +8.74% | 15.90 | 6.58% |
| 2026-01-27 | 156.22 | 164.88 | 150.21 | 161.64 | +6.43% | 15.88 | 7.23% |
| 2026-01-26 | 140.14 | 158.00 | 140.14 | 151.88 | +6.96% | 25.13 | 11.91% |
| 2026-01-23 | 119.00 | 143.98 | 117.21 | 142.00 | +18.33% | 24.57 | 13.38% |
| 2026-01-22 | 114.24 | 120.00 | 110.23 | 120.00 | +5.03% | 9.45 | 5.94% |
| 2026-01-21 | 108.10 | 114.55 | 107.00 | 114.25 | +3.72% | 6.92 | 4.44% |
| 2026-01-20 | 113.50 | 114.00 | 109.20 | 110.15 | -1.21% | 6.76 | 4.36% |