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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.95 | 5.08 | 4.94 | 5.06 | +1.61% | 0.70 | 1.18% |
| 2025-05-23 | 5.05 | 5.12 | 4.98 | 4.98 | -1.19% | 1.20 | 2.02% |
| 2025-05-22 | 5.09 | 5.14 | 5.02 | 5.04 | -1.37% | 0.88 | 1.47% |
| 2025-05-21 | 5.17 | 5.19 | 5.06 | 5.11 | -0.97% | 1.15 | 1.91% |
| 2025-05-20 | 5.20 | 5.20 | 5.11 | 5.16 | -0.39% | 1.09 | 1.80% |
| 2025-05-19 | 5.13 | 5.18 | 5.10 | 5.18 | +0.78% | 1.35 | 2.22% |
| 2025-05-16 | 5.04 | 5.18 | 5.03 | 5.14 | +1.58% | 1.62 | 2.69% |
| 2025-05-15 | 5.10 | 5.14 | 5.05 | 5.06 | -1.36% | 0.94 | 1.58% |
| 2025-05-14 | 5.06 | 5.18 | 5.04 | 5.13 | +1.38% | 1.80 | 3.00% |
| 2025-05-13 | 5.13 | 5.16 | 5.05 | 5.06 | -0.98% | 1.36 | 2.26% |
| 2025-05-12 | 5.11 | 5.14 | 5.02 | 5.11 | 0.00% | 1.96 | 3.28% |
| 2025-05-09 | 5.18 | 5.21 | 5.08 | 5.11 | -0.58% | 2.39 | 3.96% |
| 2025-05-08 | 5.03 | 5.16 | 4.98 | 5.14 | -0.19% | 3.55 | 5.91% |
| 2025-05-07 | 4.90 | 5.38 | 4.90 | 5.15 | +4.25% | 5.80 | 9.74% |
| 2025-05-06 | 4.71 | 5.07 | 4.57 | 4.94 | +7.16% | 5.20 | 9.10% |