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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 88.99 | 90.00 | 85.94 | 87.70 | +1.46% | 2.75 | 2.26% |
| 2025-11-19 | 88.12 | 90.17 | 85.80 | 86.44 | -1.53% | 2.39 | 1.96% |
| 2025-11-18 | 87.33 | 90.07 | 86.42 | 87.78 | -0.48% | 1.93 | 1.58% |
| 2025-11-17 | 87.66 | 89.73 | 86.81 | 88.20 | +0.57% | 2.26 | 1.85% |
| 2025-11-14 | 88.01 | 90.00 | 87.22 | 87.70 | -2.62% | 2.41 | 1.96% |
| 2025-11-13 | 88.04 | 90.84 | 87.38 | 90.06 | +1.15% | 2.11 | 1.70% |
| 2025-11-12 | 90.20 | 90.63 | 87.23 | 89.04 | -1.29% | 2.88 | 2.33% |
| 2025-11-11 | 92.22 | 93.97 | 89.40 | 90.20 | -0.70% | 2.87 | 2.26% |
| 2025-11-10 | 95.00 | 95.20 | 89.08 | 90.84 | -5.34% | 5.01 | 3.94% |
| 2025-11-07 | 92.20 | 96.80 | 91.20 | 95.96 | +2.20% | 5.86 | 4.48% |
| 2025-11-06 | 89.49 | 95.27 | 89.05 | 93.89 | +5.44% | 5.70 | 4.37% |
| 2025-11-05 | 87.50 | 89.79 | 86.58 | 89.05 | -1.15% | 3.69 | 3.00% |
| 2025-11-04 | 93.07 | 93.16 | 89.40 | 90.09 | -3.30% | 4.34 | 3.44% |
| 2025-11-03 | 94.00 | 94.00 | 91.11 | 93.16 | -0.89% | 3.83 | 2.97% |
| 2025-10-31 | 93.00 | 94.93 | 90.50 | 94.00 | +1.00% | 6.65 | 5.12% |
| 2025-10-30 | 101.22 | 102.25 | 92.50 | 93.07 | -10.51% | 11.72 | 8.75% |
| 2025-10-29 | 100.86 | 106.90 | 100.00 | 104.00 | +5.37% | 11.25 | 7.80% |
| 2025-10-28 | 100.50 | 101.60 | 97.65 | 98.70 | -1.89% | 6.19 | 4.48% |
| 2025-10-27 | 102.00 | 104.30 | 100.00 | 100.60 | +1.84% | 10.49 | 7.40% |
| 2025-10-24 | 94.60 | 99.68 | 93.70 | 98.78 | +6.47% | 9.90 | 7.35% |