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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 96.00 | 96.95 | 90.81 | 92.78 | -5.13% | 8.09 | 6.27% |
| 2025-10-22 | 96.90 | 102.36 | 94.66 | 97.80 | +1.24% | 14.09 | 10.29% |
| 2025-10-21 | 89.50 | 96.80 | 86.51 | 96.60 | +4.81% | 12.27 | 9.54% |
| 2025-10-20 | 88.01 | 93.39 | 87.47 | 92.17 | +6.65% | 6.25 | 4.93% |
| 2025-10-17 | 90.55 | 90.91 | 86.18 | 86.42 | -4.93% | 4.53 | 3.70% |
| 2025-10-16 | 90.23 | 92.20 | 89.50 | 90.90 | +0.39% | 3.93 | 3.10% |
| 2025-10-15 | 89.90 | 90.99 | 87.10 | 90.55 | +2.91% | 3.78 | 3.05% |
| 2025-10-14 | 91.20 | 93.43 | 87.60 | 87.99 | -2.18% | 4.67 | 3.72% |
| 2025-10-13 | 82.49 | 90.39 | 82.49 | 89.95 | -0.93% | 5.13 | 4.17% |
| 2025-10-10 | 93.32 | 94.42 | 90.20 | 90.79 | -3.10% | 5.23 | 4.07% |
| 2025-10-09 | 95.39 | 96.27 | 93.51 | 93.69 | -1.29% | 7.32 | 5.57% |
| 2025-09-30 | 97.90 | 100.50 | 94.91 | 94.91 | -3.03% | 7.45 | 5.53% |
| 2025-09-29 | 97.64 | 100.99 | 97.38 | 97.88 | +0.26% | 7.00 | 5.11% |
| 2025-09-26 | 102.00 | 102.80 | 97.38 | 97.63 | -5.21% | 7.27 | 5.27% |
| 2025-09-25 | 102.41 | 104.99 | 99.40 | 103.00 | +0.16% | 6.35 | 4.45% |
| 2025-09-24 | 103.70 | 105.17 | 101.20 | 102.84 | -3.45% | 6.08 | 4.24% |
| 2025-09-23 | 114.00 | 114.90 | 103.33 | 106.51 | -2.23% | 6.82 | 4.56% |
| 2025-09-22 | 105.00 | 110.38 | 105.00 | 108.94 | +1.34% | 4.90 | 3.24% |
| 2025-09-19 | 115.00 | 115.60 | 106.50 | 107.50 | -5.19% | 6.93 | 4.53% |
| 2025-09-18 | 108.00 | 117.00 | 107.02 | 113.39 | +3.46% | 9.94 | 6.29% |