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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.66 | 5.73 | 5.60 | 5.62 | -1.40% | 3.90 | 5.87% |
| 2025-08-18 | 5.63 | 5.76 | 5.58 | 5.70 | -1.89% | 6.85 | 10.26% |
| 2025-08-15 | 5.69 | 6.03 | 5.39 | 5.81 | +4.12% | 10.64 | 15.77% |
| 2025-08-14 | 5.17 | 5.58 | 5.11 | 5.58 | +10.06% | 3.10 | 4.84% |
| 2025-08-13 | 5.04 | 5.12 | 5.01 | 5.07 | +1.00% | 1.92 | 3.22% |
| 2025-08-12 | 4.99 | 5.02 | 4.95 | 5.02 | +0.60% | 1.16 | 1.98% |
| 2025-08-11 | 4.97 | 5.02 | 4.97 | 4.99 | +0.40% | 1.33 | 2.27% |
| 2025-08-08 | 5.00 | 5.05 | 4.92 | 4.97 | +0.61% | 2.15 | 3.66% |
| 2025-08-07 | 5.04 | 5.06 | 4.91 | 4.94 | -1.79% | 1.35 | 2.32% |
| 2025-08-06 | 4.95 | 5.05 | 4.92 | 5.03 | +1.41% | 1.89 | 3.22% |
| 2025-08-05 | 4.86 | 5.00 | 4.85 | 4.96 | +2.27% | 2.16 | 3.72% |
| 2025-08-04 | 4.84 | 4.92 | 4.82 | 4.85 | +0.21% | 1.11 | 1.95% |
| 2025-08-01 | 4.92 | 4.94 | 4.80 | 4.84 | -1.02% | 1.38 | 2.41% |
| 2025-07-31 | 4.88 | 5.01 | 4.85 | 4.89 | +0.20% | 2.63 | 4.52% |
| 2025-07-30 | 4.90 | 4.94 | 4.83 | 4.88 | -0.81% | 1.46 | 2.55% |
| 2025-07-29 | 4.94 | 4.97 | 4.85 | 4.92 | -0.40% | 1.22 | 2.13% |
| 2025-07-28 | 4.95 | 5.00 | 4.92 | 4.94 | +0.20% | 1.33 | 2.29% |
| 2025-07-25 | 4.93 | 5.00 | 4.88 | 4.93 | +0.41% | 1.70 | 2.93% |
| 2025-07-24 | 4.96 | 4.96 | 4.88 | 4.91 | +0.20% | 1.42 | 2.45% |
| 2025-07-23 | 4.93 | 4.96 | 4.81 | 4.90 | -0.81% | 1.65 | 2.86% |