通鼎互联 sz.002491
22.80
+4.88%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.58 | 22.83 | 22.02 | 22.80 | +4.88% | 27.21 | 10.31% |
| 2026-05-21 | 23.93 | 23.93 | 21.74 | 21.74 | -9.98% | 34.78 | 12.97% |
| 2026-05-20 | 23.46 | 24.88 | 22.81 | 24.15 | +1.94% | 43.45 | 15.35% |
| 2026-05-19 | 23.17 | 23.83 | 22.51 | 23.69 | 0.00% | 34.18 | 12.57% |
| 2026-05-18 | 22.88 | 24.85 | 22.65 | 23.69 | +4.87% | 44.23 | 15.71% |
| 2026-05-15 | 24.07 | 24.43 | 22.26 | 22.59 | -8.36% | 45.42 | 16.80% |
| 2026-05-14 | 26.16 | 26.39 | 24.38 | 24.65 | -8.53% | 57.30 | 19.53% |
| 2026-05-13 | 25.01 | 27.45 | 25.01 | 26.95 | +7.80% | 75.19 | 24.23% |
| 2026-05-12 | 24.50 | 25.00 | 23.31 | 25.00 | +9.99% | 31.26 | 10.88% |
| 2026-05-11 | 22.73 | 22.73 | 22.23 | 22.73 | +10.02% | 19.82 | 7.42% |
| 2026-05-08 | 20.04 | 20.66 | 20.03 | 20.66 | +10.01% | 23.62 | 9.80% |
| 2026-05-07 | 18.78 | 18.78 | 18.55 | 18.78 | +10.02% | 9.95 | 4.50% |
| 2026-05-06 | 16.03 | 17.36 | 15.88 | 17.07 | +8.04% | 25.12 | 12.80% |
| 2026-04-30 | 16.95 | 16.98 | 15.27 | 15.80 | -4.65% | 22.70 | 12.22% |
| 2026-04-29 | 16.51 | 16.94 | 16.27 | 16.57 | +0.06% | 18.10 | 9.24% |
| 2026-04-28 | 16.35 | 17.36 | 16.24 | 16.56 | -1.55% | 24.37 | 12.29% |
| 2026-04-27 | 15.61 | 17.00 | 15.45 | 16.82 | +7.48% | 32.29 | 17.01% |
| 2026-04-24 | 16.34 | 16.80 | 15.31 | 15.65 | -7.01% | 29.69 | 15.81% |
| 2026-04-23 | 17.01 | 18.20 | 16.83 | 16.83 | -2.26% | 35.24 | 17.27% |
| 2026-04-22 | 16.62 | 17.50 | 16.56 | 17.22 | +2.81% | 42.62 | 21.14% |