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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 108.00 | 112.30 | 107.00 | 109.60 | +0.46% | 7.43 | 4.85% |
| 2025-09-16 | 107.36 | 110.50 | 106.08 | 109.10 | +3.41% | 7.75 | 5.14% |
| 2025-09-15 | 107.90 | 107.90 | 103.57 | 105.50 | -4.83% | 8.62 | 5.90% |
| 2025-09-12 | 116.96 | 120.94 | 107.07 | 110.86 | -8.37% | 15.64 | 9.87% |
| 2025-09-11 | 113.89 | 121.77 | 111.30 | 120.99 | +7.05% | 16.02 | 9.87% |
| 2025-09-10 | 109.00 | 116.30 | 106.41 | 113.02 | +8.36% | 11.80 | 7.60% |
| 2025-09-09 | 106.16 | 110.93 | 103.61 | 104.30 | -2.52% | 8.34 | 5.59% |
| 2025-09-08 | 111.00 | 112.66 | 105.01 | 107.00 | -5.00% | 7.33 | 4.90% |
| 2025-09-05 | 106.83 | 114.26 | 105.02 | 112.63 | +5.07% | 9.38 | 6.16% |
| 2025-09-04 | 120.06 | 122.87 | 103.99 | 107.20 | -9.80% | 10.97 | 7.08% |
| 2025-09-03 | 113.00 | 121.90 | 110.01 | 118.85 | +5.33% | 11.48 | 7.06% |
| 2025-09-02 | 129.98 | 131.36 | 110.26 | 112.84 | -13.10% | 16.63 | 10.03% |
| 2025-09-01 | 136.27 | 136.97 | 122.04 | 129.85 | -3.81% | 18.35 | 10.28% |
| 2025-08-29 | 138.00 | 145.19 | 131.14 | 135.00 | +6.17% | 21.23 | 11.06% |
| 2025-08-28 | 104.34 | 127.16 | 102.26 | 127.16 | +20.00% | 16.99 | 10.95% |
| 2025-08-27 | 104.76 | 113.70 | 102.92 | 105.96 | -0.67% | 10.84 | 7.21% |
| 2025-08-26 | 105.31 | 111.55 | 103.23 | 106.68 | +0.69% | 11.15 | 7.41% |
| 2025-08-25 | 105.33 | 107.17 | 101.35 | 105.95 | +0.44% | 10.11 | 6.95% |
| 2025-08-22 | 102.84 | 107.71 | 102.84 | 105.49 | +1.66% | 6.89 | 4.68% |
| 2025-08-21 | 106.79 | 109.72 | 100.44 | 103.77 | -4.82% | 8.75 | 6.04% |