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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.39 | 5.55 | 5.38 | 5.51 | +2.61% | 1.56 | 2.41% |
| 2025-06-23 | 5.27 | 5.37 | 5.26 | 5.37 | +0.75% | 1.02 | 1.63% |
| 2025-06-20 | 5.41 | 5.46 | 5.26 | 5.33 | -1.30% | 1.44 | 2.28% |
| 2025-06-19 | 5.58 | 5.62 | 5.39 | 5.40 | -3.57% | 1.72 | 2.68% |
| 2025-06-18 | 5.56 | 5.65 | 5.51 | 5.60 | -0.18% | 1.74 | 2.66% |
| 2025-06-17 | 5.73 | 5.76 | 5.56 | 5.61 | +0.54% | 2.24 | 3.38% |
| 2025-06-16 | 5.49 | 5.62 | 5.46 | 5.58 | +1.64% | 2.02 | 3.07% |
| 2025-06-13 | 5.68 | 5.70 | 5.46 | 5.49 | -4.85% | 3.56 | 5.46% |
| 2025-06-12 | 5.84 | 5.93 | 5.74 | 5.77 | -1.03% | 3.31 | 4.82% |
| 2025-06-11 | 5.85 | 5.94 | 5.72 | 5.83 | -1.19% | 3.75 | 5.46% |
| 2025-06-10 | 5.96 | 6.05 | 5.84 | 5.90 | -1.83% | 5.81 | 8.32% |
| 2025-06-09 | 6.06 | 6.26 | 5.92 | 6.01 | +0.50% | 9.27 | 12.98% |
| 2025-06-06 | 5.90 | 6.25 | 5.75 | 5.98 | +5.10% | 12.07 | 17.29% |
| 2025-06-05 | 5.24 | 5.69 | 5.24 | 5.69 | +10.06% | 5.15 | 7.93% |
| 2025-06-04 | 5.08 | 5.18 | 5.07 | 5.17 | +1.97% | 1.00 | 1.65% |
| 2025-06-03 | 5.03 | 5.12 | 5.00 | 5.07 | +0.20% | 0.83 | 1.39% |
| 2025-05-30 | 5.16 | 5.17 | 5.05 | 5.06 | -2.32% | 0.95 | 1.59% |
| 2025-05-29 | 5.00 | 5.22 | 5.00 | 5.18 | +3.39% | 1.61 | 2.66% |
| 2025-05-28 | 5.01 | 5.07 | 4.99 | 5.01 | -0.40% | 0.54 | 0.92% |
| 2025-05-27 | 5.04 | 5.08 | 5.00 | 5.03 | -0.59% | 0.64 | 1.08% |