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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.40 | 5.41 | 5.19 | 5.20 | -3.52% | 1.44 | 2.33% |
| 2025-11-18 | 5.45 | 5.46 | 5.35 | 5.39 | -1.28% | 1.20 | 1.89% |
| 2025-11-17 | 5.34 | 5.48 | 5.34 | 5.46 | +1.87% | 1.59 | 2.49% |
| 2025-11-14 | 5.35 | 5.42 | 5.30 | 5.36 | 0.00% | 1.20 | 1.90% |
| 2025-11-13 | 5.30 | 5.37 | 5.27 | 5.36 | +0.75% | 1.14 | 1.81% |
| 2025-11-12 | 5.43 | 5.44 | 5.26 | 5.32 | -1.84% | 1.60 | 2.56% |
| 2025-11-11 | 5.38 | 5.47 | 5.35 | 5.42 | +0.93% | 1.66 | 2.61% |
| 2025-11-10 | 5.33 | 5.38 | 5.28 | 5.37 | +1.32% | 1.21 | 1.93% |
| 2025-11-07 | 5.34 | 5.37 | 5.29 | 5.30 | -1.12% | 1.14 | 1.81% |
| 2025-11-06 | 5.36 | 5.38 | 5.29 | 5.36 | +0.37% | 1.16 | 1.84% |
| 2025-11-05 | 5.21 | 5.35 | 5.19 | 5.34 | +1.71% | 1.12 | 1.80% |
| 2025-11-04 | 5.33 | 5.33 | 5.23 | 5.25 | -1.50% | 0.95 | 1.53% |
| 2025-11-03 | 5.21 | 5.34 | 5.19 | 5.33 | +1.91% | 1.24 | 2.01% |
| 2025-10-31 | 5.21 | 5.26 | 5.18 | 5.23 | +0.19% | 1.12 | 1.83% |
| 2025-10-30 | 5.27 | 5.29 | 5.21 | 5.22 | -1.51% | 1.14 | 1.85% |
| 2025-10-29 | 5.36 | 5.37 | 5.25 | 5.30 | -0.93% | 1.12 | 1.79% |
| 2025-10-28 | 5.26 | 5.38 | 5.23 | 5.35 | +0.94% | 1.39 | 2.22% |
| 2025-10-27 | 5.28 | 5.33 | 5.24 | 5.30 | +0.95% | 1.20 | 1.93% |
| 2025-10-24 | 5.24 | 5.28 | 5.21 | 5.25 | +0.77% | 1.14 | 1.85% |
| 2025-10-23 | 5.16 | 5.22 | 5.09 | 5.21 | +0.19% | 0.93 | 1.54% |