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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.07 | 6.10 | 5.97 | 6.03 | -0.17% | 1.94 | 2.74% |
| 2026-01-15 | 6.09 | 6.10 | 5.96 | 6.04 | -1.79% | 3.05 | 4.30% |
| 2026-01-14 | 6.00 | 6.25 | 6.00 | 6.15 | +2.16% | 4.92 | 6.83% |
| 2026-01-13 | 6.39 | 6.39 | 5.99 | 6.02 | -5.79% | 5.96 | 8.28% |
| 2026-01-12 | 6.16 | 6.40 | 6.13 | 6.39 | +3.73% | 6.00 | 8.08% |
| 2026-01-09 | 6.10 | 6.17 | 6.07 | 6.16 | +0.65% | 3.71 | 5.15% |
| 2026-01-08 | 6.08 | 6.15 | 6.07 | 6.12 | +0.16% | 3.00 | 4.18% |
| 2026-01-07 | 6.15 | 6.21 | 6.06 | 6.11 | -0.81% | 3.42 | 4.74% |
| 2026-01-06 | 6.03 | 6.19 | 5.97 | 6.16 | +2.33% | 5.06 | 7.05% |
| 2026-01-05 | 6.00 | 6.07 | 5.94 | 6.02 | +0.33% | 3.22 | 4.54% |
| 2025-12-31 | 6.07 | 6.08 | 5.94 | 6.00 | -1.32% | 3.13 | 4.43% |
| 2025-12-30 | 6.12 | 6.22 | 6.06 | 6.08 | -1.62% | 4.13 | 5.72% |
| 2025-12-29 | 6.33 | 6.38 | 6.14 | 6.18 | -2.52% | 5.48 | 7.49% |
| 2025-12-26 | 6.45 | 6.50 | 6.26 | 6.34 | -1.55% | 6.71 | 8.96% |
| 2025-12-25 | 6.51 | 6.72 | 6.42 | 6.44 | -1.68% | 7.60 | 9.95% |
| 2025-12-24 | 6.44 | 6.64 | 6.35 | 6.55 | 0.00% | 10.44 | 13.63% |
| 2025-12-23 | 6.89 | 7.20 | 6.52 | 6.55 | -5.76% | 16.57 | 20.70% |
| 2025-12-22 | 7.47 | 7.65 | 6.87 | 6.95 | -2.93% | 25.85 | 30.27% |
| 2025-12-19 | 6.35 | 7.16 | 6.26 | 7.16 | +9.98% | 18.67 | 23.50% |
| 2025-12-18 | 6.50 | 6.84 | 6.26 | 6.51 | +4.66% | 19.07 | 24.39% |