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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 98.89 | 103.55 | 97.88 | 98.89 | -1.60% | 5.77 | 4.12% |
| 2025-12-17 | 90.30 | 100.58 | 90.30 | 100.50 | +11.49% | 10.27 | 7.53% |
| 2025-12-16 | 93.17 | 94.33 | 88.88 | 90.14 | -3.83% | 4.91 | 3.90% |
| 2025-12-15 | 96.57 | 97.10 | 93.16 | 93.73 | -4.90% | 4.11 | 3.13% |
| 2025-12-12 | 98.38 | 100.00 | 95.51 | 98.56 | +0.26% | 4.48 | 3.27% |
| 2025-12-11 | 104.00 | 104.29 | 97.50 | 98.30 | -5.65% | 6.62 | 4.71% |
| 2025-12-10 | 100.70 | 105.58 | 100.10 | 104.19 | +2.27% | 6.09 | 4.24% |
| 2025-12-09 | 99.88 | 104.35 | 99.38 | 101.88 | +2.53% | 7.08 | 4.98% |
| 2025-12-08 | 93.41 | 99.90 | 93.32 | 99.37 | +5.87% | 5.79 | 4.24% |
| 2025-12-05 | 91.93 | 95.21 | 91.30 | 93.86 | +2.11% | 3.32 | 2.54% |
| 2025-12-04 | 91.83 | 93.35 | 90.20 | 91.92 | -1.05% | 2.26 | 1.77% |
| 2025-12-03 | 92.85 | 94.80 | 92.18 | 92.90 | +0.27% | 2.55 | 1.96% |
| 2025-12-02 | 94.55 | 95.20 | 91.86 | 92.65 | -2.10% | 2.50 | 1.92% |
| 2025-12-01 | 96.47 | 96.47 | 93.01 | 94.64 | -1.69% | 3.38 | 2.57% |
| 2025-11-28 | 96.23 | 98.00 | 94.58 | 96.27 | +0.42% | 3.58 | 2.68% |
| 2025-11-27 | 97.33 | 99.27 | 95.00 | 95.87 | -2.04% | 5.17 | 3.82% |
| 2025-11-26 | 93.06 | 100.86 | 93.00 | 97.87 | +3.02% | 7.72 | 5.68% |
| 2025-11-25 | 92.77 | 99.00 | 92.65 | 95.00 | +2.39% | 8.44 | 6.31% |
| 2025-11-24 | 86.50 | 93.39 | 86.50 | 92.78 | +11.88% | 9.40 | 7.51% |
| 2025-11-21 | 85.00 | 86.22 | 82.45 | 82.93 | -5.44% | 3.07 | 2.63% |