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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.17 | 5.26 | 5.12 | 5.20 | +0.58% | 1.09 | 1.78% |
| 2025-10-21 | 5.08 | 5.18 | 5.06 | 5.17 | +1.37% | 1.31 | 2.16% |
| 2025-10-20 | 5.11 | 5.14 | 5.05 | 5.10 | +1.39% | 1.12 | 1.87% |
| 2025-10-17 | 5.34 | 5.38 | 5.03 | 5.03 | -2.14% | 2.07 | 3.41% |
| 2025-10-16 | 5.26 | 5.29 | 5.13 | 5.14 | -1.72% | 1.41 | 2.32% |
| 2025-10-15 | 5.12 | 5.23 | 5.11 | 5.23 | +1.95% | 1.14 | 1.87% |
| 2025-10-14 | 5.27 | 5.33 | 5.11 | 5.13 | -2.29% | 1.63 | 2.66% |
| 2025-10-13 | 5.10 | 5.27 | 4.96 | 5.25 | -1.50% | 1.62 | 2.66% |
| 2025-10-10 | 5.44 | 5.44 | 5.31 | 5.33 | -2.02% | 1.78 | 2.82% |
| 2025-10-09 | 5.36 | 5.53 | 5.34 | 5.44 | +2.84% | 2.62 | 4.08% |
| 2025-09-30 | 5.38 | 5.43 | 5.28 | 5.29 | -1.86% | 1.83 | 2.91% |
| 2025-09-29 | 5.29 | 5.39 | 5.20 | 5.39 | +2.08% | 1.72 | 2.74% |
| 2025-09-26 | 5.47 | 5.50 | 5.28 | 5.28 | -4.17% | 1.97 | 3.11% |
| 2025-09-25 | 5.56 | 5.62 | 5.49 | 5.51 | -1.25% | 2.13 | 3.28% |
| 2025-09-24 | 5.38 | 5.60 | 5.29 | 5.58 | +2.20% | 3.12 | 4.85% |
| 2025-09-23 | 6.07 | 6.10 | 5.45 | 5.46 | -9.75% | 5.88 | 8.94% |
| 2025-09-22 | 5.98 | 6.05 | 5.89 | 6.05 | +0.83% | 3.21 | 4.58% |
| 2025-09-19 | 6.11 | 6.20 | 5.96 | 6.00 | -1.32% | 3.41 | 4.79% |
| 2025-09-18 | 6.28 | 6.32 | 5.98 | 6.08 | -3.18% | 6.39 | 8.80% |
| 2025-09-17 | 6.31 | 6.58 | 6.19 | 6.28 | -1.26% | 7.40 | 9.89% |