鼎汉技术 sz.300011
6.90
+1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.82 | 6.95 | 6.76 | 6.90 | +1.47% | 0.37 | 1.06% |
| 2026-05-21 | 7.00 | 7.13 | 6.80 | 6.80 | -2.86% | 0.55 | 1.55% |
| 2026-05-20 | 7.19 | 7.19 | 6.96 | 7.00 | -2.64% | 0.42 | 1.17% |
| 2026-05-19 | 7.03 | 7.20 | 6.99 | 7.19 | +2.13% | 0.53 | 1.47% |
| 2026-05-18 | 7.01 | 7.06 | 6.91 | 7.04 | +0.57% | 0.44 | 1.24% |
| 2026-05-15 | 6.98 | 7.11 | 6.92 | 7.00 | +0.57% | 0.49 | 1.38% |
| 2026-05-14 | 7.21 | 7.24 | 6.96 | 6.96 | -3.33% | 0.71 | 1.98% |
| 2026-05-13 | 7.19 | 7.27 | 7.12 | 7.20 | +0.42% | 0.55 | 1.51% |
| 2026-05-12 | 7.38 | 7.43 | 7.16 | 7.17 | -2.85% | 0.67 | 1.83% |
| 2026-05-11 | 7.37 | 7.42 | 7.28 | 7.38 | +0.14% | 0.67 | 1.79% |
| 2026-05-08 | 7.31 | 7.43 | 7.28 | 7.37 | +0.41% | 0.54 | 1.45% |
| 2026-05-07 | 7.45 | 7.47 | 7.32 | 7.34 | -1.34% | 0.51 | 1.37% |
| 2026-05-06 | 7.42 | 7.49 | 7.37 | 7.44 | +1.09% | 0.51 | 1.36% |
| 2026-04-30 | 7.30 | 7.42 | 7.30 | 7.36 | +0.55% | 0.44 | 1.18% |
| 2026-04-29 | 7.14 | 7.36 | 7.12 | 7.32 | +2.38% | 0.46 | 1.25% |
| 2026-04-28 | 7.30 | 7.30 | 7.11 | 7.15 | -2.32% | 0.41 | 1.12% |
| 2026-04-27 | 7.22 | 7.34 | 7.08 | 7.32 | +1.10% | 0.51 | 1.39% |
| 2026-04-24 | 7.31 | 7.33 | 7.14 | 7.24 | -1.90% | 0.62 | 1.68% |
| 2026-04-23 | 7.33 | 7.42 | 7.28 | 7.38 | +0.68% | 0.52 | 1.40% |
| 2026-04-22 | 7.37 | 7.38 | 7.32 | 7.33 | -0.68% | 0.42 | 1.13% |