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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.67 | 17.23 | 16.31 | 16.75 | +0.66% | 42.03 | 21.28% |
| 2026-04-20 | 16.30 | 16.64 | 16.25 | 16.64 | +9.98% | 11.87 | 6.10% |
| 2026-04-17 | 15.62 | 15.97 | 15.00 | 15.13 | -3.14% | 32.46 | 17.98% |
| 2026-04-16 | 13.95 | 15.62 | 13.73 | 15.62 | +10.00% | 38.98 | 22.15% |
| 2026-04-15 | 15.02 | 15.50 | 14.10 | 14.20 | -5.90% | 31.57 | 18.19% |
| 2026-04-14 | 14.53 | 15.50 | 14.14 | 15.09 | +1.82% | 40.53 | 23.15% |
| 2026-04-13 | 14.18 | 15.55 | 13.88 | 14.82 | +1.58% | 38.55 | 22.37% |
| 2026-04-10 | 15.50 | 15.78 | 14.53 | 14.59 | -9.60% | 46.14 | 26.19% |
| 2026-04-09 | 15.59 | 16.66 | 14.40 | 16.14 | +6.18% | 57.49 | 32.24% |
| 2026-04-08 | 14.87 | 15.20 | 14.51 | 15.20 | +9.99% | 11.13 | 6.30% |
| 2026-04-07 | 12.56 | 13.82 | 12.38 | 13.82 | +10.03% | 25.01 | 15.60% |
| 2026-04-03 | 12.11 | 12.58 | 11.70 | 12.56 | +4.67% | 26.59 | 18.60% |
| 2026-04-02 | 11.69 | 12.78 | 11.69 | 12.00 | +0.33% | 24.57 | 17.02% |
| 2026-04-01 | 12.08 | 12.35 | 11.50 | 11.96 | -1.97% | 22.66 | 16.32% |
| 2026-03-31 | 11.31 | 12.80 | 10.69 | 12.20 | +4.72% | 30.21 | 21.86% |
| 2026-03-30 | 10.90 | 11.88 | 10.90 | 11.65 | +3.83% | 23.75 | 17.44% |
| 2026-03-27 | 10.72 | 11.79 | 10.50 | 11.22 | +3.31% | 21.61 | 16.58% |
| 2026-03-26 | 11.61 | 11.93 | 10.84 | 10.86 | -4.74% | 28.17 | 20.99% |
| 2026-03-25 | 11.08 | 11.40 | 10.96 | 11.40 | +10.04% | 4.65 | 3.51% |
| 2026-03-24 | 9.73 | 10.36 | 9.54 | 10.36 | +9.98% | 17.81 | 14.88% |