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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.00 | 10.48 | 9.26 | 9.26 | -10.01% | 19.26 | 17.01% |
| 2026-02-12 | 9.53 | 10.55 | 9.30 | 10.29 | +7.30% | 24.73 | 21.08% |
| 2026-02-11 | 9.51 | 10.68 | 9.51 | 9.59 | -4.10% | 18.35 | 15.86% |
| 2026-02-10 | 9.39 | 10.34 | 9.39 | 10.00 | +5.15% | 23.60 | 20.24% |
| 2026-02-09 | 9.46 | 9.70 | 9.06 | 9.51 | +2.15% | 19.43 | 17.47% |
| 2026-02-06 | 8.95 | 9.81 | 8.71 | 9.31 | +3.79% | 20.47 | 18.53% |
| 2026-02-05 | 8.52 | 9.52 | 8.42 | 8.97 | -3.96% | 18.53 | 17.48% |
| 2026-02-04 | 9.38 | 9.71 | 8.79 | 9.34 | +0.97% | 28.27 | 25.99% |
| 2026-02-03 | 8.60 | 9.50 | 8.40 | 9.25 | +7.06% | 31.90 | 29.32% |
| 2026-02-02 | 8.42 | 8.64 | 8.24 | 8.64 | +10.06% | 18.35 | 18.21% |
| 2026-01-30 | 6.79 | 7.85 | 6.43 | 7.85 | +9.94% | 15.35 | 18.04% |
| 2026-01-29 | 6.58 | 7.41 | 6.58 | 7.14 | +5.93% | 16.42 | 19.49% |
| 2026-01-28 | 7.04 | 7.04 | 6.61 | 6.74 | +5.31% | 13.90 | 17.21% |
| 2026-01-27 | 6.27 | 6.45 | 6.17 | 6.40 | +1.27% | 6.07 | 8.14% |
| 2026-01-26 | 6.15 | 6.34 | 6.09 | 6.32 | +2.76% | 5.34 | 7.28% |
| 2026-01-23 | 6.04 | 6.20 | 6.04 | 6.15 | +1.82% | 2.43 | 3.36% |
| 2026-01-22 | 5.98 | 6.05 | 5.92 | 6.04 | +1.34% | 1.86 | 2.63% |
| 2026-01-21 | 5.83 | 6.00 | 5.78 | 5.96 | +1.36% | 1.99 | 2.86% |
| 2026-01-20 | 6.11 | 6.12 | 5.85 | 5.88 | -4.08% | 3.68 | 5.25% |
| 2026-01-19 | 5.99 | 6.22 | 5.97 | 6.13 | +1.66% | 3.07 | 4.27% |