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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.00 | 5.03 | 4.91 | 4.94 | -1.20% | 1.81 | 3.10% |
| 2025-07-21 | 4.97 | 5.03 | 4.96 | 5.00 | +0.81% | 1.29 | 2.20% |
| 2025-07-18 | 5.06 | 5.06 | 4.91 | 4.96 | -1.59% | 1.97 | 3.38% |
| 2025-07-17 | 4.97 | 5.05 | 4.92 | 5.04 | +2.02% | 2.22 | 3.77% |
| 2025-07-16 | 5.01 | 5.09 | 4.91 | 4.94 | -4.45% | 4.87 | 8.29% |
| 2025-07-15 | 5.31 | 5.31 | 5.17 | 5.17 | -9.93% | 0.86 | 1.41% |
| 2025-07-14 | 5.80 | 5.82 | 5.70 | 5.74 | -1.03% | 1.20 | 1.78% |
| 2025-07-11 | 5.77 | 5.83 | 5.75 | 5.80 | +0.17% | 1.62 | 2.38% |
| 2025-07-10 | 5.70 | 5.82 | 5.68 | 5.79 | +1.22% | 2.26 | 3.33% |
| 2025-07-09 | 5.72 | 5.73 | 5.67 | 5.72 | 0.00% | 1.12 | 1.67% |
| 2025-07-08 | 5.58 | 5.72 | 5.56 | 5.72 | +2.33% | 1.32 | 1.98% |
| 2025-07-07 | 5.56 | 5.60 | 5.50 | 5.59 | +0.54% | 0.88 | 1.35% |
| 2025-07-04 | 5.66 | 5.67 | 5.55 | 5.56 | -1.77% | 1.29 | 1.97% |
| 2025-07-03 | 5.61 | 5.71 | 5.60 | 5.66 | +0.71% | 1.20 | 1.80% |
| 2025-07-02 | 5.67 | 5.68 | 5.57 | 5.62 | -1.58% | 1.27 | 1.92% |
| 2025-07-01 | 5.68 | 5.73 | 5.62 | 5.71 | +0.53% | 1.63 | 2.44% |
| 2025-06-30 | 5.73 | 5.74 | 5.64 | 5.68 | +0.18% | 2.13 | 3.19% |
| 2025-06-27 | 5.50 | 5.76 | 5.48 | 5.67 | +3.09% | 3.09 | 4.65% |
| 2025-06-26 | 5.50 | 5.59 | 5.47 | 5.50 | -0.18% | 1.65 | 2.53% |
| 2025-06-25 | 5.52 | 5.56 | 5.44 | 5.51 | 0.00% | 1.60 | 2.47% |