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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.64 | 6.22 | 5.61 | 6.22 | +10.09% | 5.57 | 7.72% |
| 2025-12-16 | 5.69 | 5.72 | 5.52 | 5.65 | -0.88% | 1.81 | 2.74% |
| 2025-12-15 | 5.72 | 5.78 | 5.63 | 5.70 | -0.70% | 2.05 | 3.06% |
| 2025-12-12 | 5.88 | 5.97 | 5.72 | 5.74 | -2.38% | 3.47 | 5.07% |
| 2025-12-11 | 5.80 | 5.94 | 5.71 | 5.88 | +1.20% | 4.31 | 6.26% |
| 2025-12-10 | 5.76 | 5.82 | 5.72 | 5.81 | +0.69% | 1.91 | 2.81% |
| 2025-12-09 | 5.78 | 5.84 | 5.74 | 5.77 | -1.03% | 2.33 | 3.42% |
| 2025-12-08 | 5.71 | 5.85 | 5.67 | 5.83 | +2.10% | 3.49 | 5.11% |
| 2025-12-05 | 5.50 | 5.73 | 5.49 | 5.71 | +4.20% | 3.29 | 4.96% |
| 2025-12-04 | 5.56 | 5.59 | 5.42 | 5.48 | -1.97% | 2.01 | 3.11% |
| 2025-12-03 | 5.68 | 5.72 | 5.57 | 5.59 | -2.27% | 2.30 | 3.48% |
| 2025-12-02 | 5.61 | 5.87 | 5.60 | 5.72 | +0.88% | 3.20 | 4.74% |
| 2025-12-01 | 5.65 | 5.72 | 5.55 | 5.67 | +0.89% | 2.81 | 4.23% |
| 2025-11-28 | 5.62 | 5.67 | 5.52 | 5.62 | -0.18% | 2.77 | 4.21% |
| 2025-11-27 | 5.59 | 5.79 | 5.58 | 5.63 | -1.05% | 4.02 | 6.04% |
| 2025-11-26 | 5.54 | 5.92 | 5.50 | 5.69 | +1.79% | 6.50 | 9.67% |
| 2025-11-25 | 5.46 | 5.68 | 5.44 | 5.59 | +1.82% | 3.92 | 5.95% |
| 2025-11-24 | 5.30 | 5.52 | 5.25 | 5.49 | +2.62% | 4.12 | 6.42% |
| 2025-11-21 | 5.20 | 5.77 | 5.11 | 5.35 | +1.90% | 4.33 | 6.80% |
| 2025-11-20 | 5.24 | 5.35 | 5.13 | 5.25 | +0.96% | 1.01 | 1.65% |