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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 112.00 | 113.68 | 109.48 | 111.50 | -2.87% | 6.65 | 4.29% |
| 2026-01-16 | 112.00 | 115.80 | 109.69 | 114.79 | +4.78% | 10.45 | 6.63% |
| 2026-01-15 | 107.00 | 110.80 | 106.22 | 109.55 | +1.78% | 8.00 | 5.29% |
| 2026-01-14 | 107.73 | 109.50 | 106.00 | 107.63 | +0.87% | 6.88 | 4.59% |
| 2026-01-13 | 112.20 | 113.36 | 105.82 | 106.70 | -5.03% | 7.95 | 5.24% |
| 2026-01-12 | 113.50 | 114.39 | 109.55 | 112.35 | -1.92% | 7.52 | 4.83% |
| 2026-01-09 | 114.06 | 114.99 | 111.21 | 114.55 | -0.93% | 8.15 | 5.17% |
| 2026-01-08 | 121.00 | 121.80 | 115.18 | 115.63 | -2.95% | 8.65 | 5.29% |
| 2026-01-07 | 119.91 | 121.40 | 117.17 | 119.15 | -0.20% | 8.52 | 5.13% |
| 2026-01-06 | 121.04 | 121.70 | 116.77 | 119.39 | -2.06% | 7.59 | 4.59% |
| 2026-01-05 | 125.01 | 126.00 | 120.56 | 121.90 | -1.69% | 9.03 | 5.28% |
| 2025-12-31 | 129.56 | 132.20 | 123.50 | 124.00 | -4.33% | 8.64 | 4.92% |
| 2025-12-30 | 119.00 | 139.00 | 119.00 | 129.61 | +10.28% | 18.09 | 9.86% |
| 2025-12-29 | 120.00 | 122.00 | 115.43 | 117.53 | -3.27% | 8.92 | 5.47% |
| 2025-12-26 | 125.07 | 126.00 | 119.90 | 121.50 | -3.95% | 9.15 | 5.39% |
| 2025-12-25 | 127.55 | 129.72 | 124.00 | 126.50 | -2.80% | 9.85 | 5.60% |
| 2025-12-24 | 123.00 | 133.88 | 121.86 | 130.15 | +4.03% | 15.73 | 8.84% |
| 2025-12-23 | 120.54 | 126.95 | 119.02 | 125.11 | +5.21% | 18.89 | 10.98% |
| 2025-12-22 | 99.90 | 118.92 | 99.80 | 118.92 | +20.00% | 17.88 | 11.48% |
| 2025-12-19 | 100.39 | 102.50 | 98.71 | 99.10 | +0.21% | 4.37 | 3.13% |