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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.42 | 6.61 | 6.30 | 6.36 | -1.09% | 8.24 | 10.95% |
| 2025-09-15 | 6.89 | 6.89 | 6.39 | 6.43 | -2.87% | 15.21 | 19.75% |
| 2025-09-12 | 6.35 | 6.62 | 6.27 | 6.62 | +9.97% | 8.15 | 10.60% |
| 2025-09-11 | 5.45 | 6.02 | 5.40 | 6.02 | +10.05% | 6.19 | 9.07% |
| 2025-09-10 | 5.45 | 5.58 | 5.43 | 5.47 | -0.55% | 2.41 | 3.73% |
| 2025-09-09 | 5.48 | 5.73 | 5.38 | 5.50 | +0.36% | 3.46 | 5.33% |
| 2025-09-08 | 5.61 | 5.66 | 5.40 | 5.48 | -1.97% | 3.22 | 4.97% |
| 2025-09-05 | 5.33 | 5.63 | 5.10 | 5.59 | +3.33% | 5.10 | 8.05% |
| 2025-09-04 | 5.41 | 5.80 | 5.28 | 5.41 | +2.66% | 6.57 | 10.11% |
| 2025-09-03 | 5.33 | 5.37 | 5.21 | 5.27 | -0.57% | 1.74 | 2.79% |
| 2025-09-02 | 5.58 | 5.61 | 5.25 | 5.30 | -6.03% | 2.92 | 4.62% |
| 2025-09-01 | 5.63 | 5.74 | 5.56 | 5.64 | +0.53% | 2.21 | 3.33% |
| 2025-08-29 | 5.65 | 5.71 | 5.55 | 5.61 | -2.43% | 3.10 | 4.70% |
| 2025-08-28 | 5.56 | 5.78 | 5.53 | 5.75 | +2.68% | 3.57 | 5.34% |
| 2025-08-27 | 5.76 | 5.84 | 5.60 | 5.60 | -2.44% | 3.63 | 5.37% |
| 2025-08-26 | 5.71 | 5.79 | 5.64 | 5.74 | -1.03% | 3.57 | 5.29% |
| 2025-08-25 | 5.70 | 5.98 | 5.67 | 5.80 | +4.69% | 5.84 | 8.61% |
| 2025-08-22 | 5.49 | 5.58 | 5.47 | 5.54 | +0.54% | 1.83 | 2.82% |
| 2025-08-21 | 5.61 | 5.69 | 5.47 | 5.51 | -1.96% | 2.54 | 3.90% |
| 2025-08-20 | 5.62 | 5.63 | 5.53 | 5.62 | 0.00% | 2.74 | 4.17% |