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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.10 | 8.29 | 8.02 | 8.21 | +1.61% | 1.11 | 2.71% |
| 2025-08-18 | 8.00 | 8.18 | 7.98 | 8.08 | +1.64% | 1.00 | 2.46% |
| 2025-08-15 | 7.90 | 8.07 | 7.88 | 7.95 | +0.51% | 0.76 | 1.90% |
| 2025-08-14 | 8.17 | 8.20 | 7.90 | 7.91 | -3.18% | 1.01 | 2.50% |
| 2025-08-13 | 8.18 | 8.20 | 8.10 | 8.17 | 0.00% | 0.77 | 1.89% |
| 2025-08-12 | 8.21 | 8.23 | 8.10 | 8.17 | -0.61% | 0.83 | 2.04% |
| 2025-08-11 | 8.30 | 8.32 | 8.16 | 8.22 | 0.00% | 1.52 | 3.68% |
| 2025-08-08 | 7.94 | 8.32 | 7.90 | 8.22 | +3.66% | 2.18 | 5.34% |
| 2025-08-07 | 7.96 | 8.00 | 7.87 | 7.93 | -0.38% | 0.59 | 1.49% |
| 2025-08-06 | 7.92 | 8.02 | 7.92 | 7.96 | +0.25% | 0.65 | 1.63% |
| 2025-08-05 | 7.88 | 7.98 | 7.87 | 7.94 | +0.89% | 0.70 | 1.77% |
| 2025-08-04 | 7.69 | 7.89 | 7.66 | 7.87 | +1.68% | 0.63 | 1.60% |
| 2025-08-01 | 7.59 | 7.74 | 7.54 | 7.74 | +2.25% | 0.76 | 1.96% |
| 2025-07-31 | 7.75 | 7.79 | 7.54 | 7.57 | -2.32% | 0.74 | 1.93% |
| 2025-07-30 | 7.85 | 7.85 | 7.69 | 7.75 | -1.27% | 0.57 | 1.46% |
| 2025-07-29 | 7.84 | 7.89 | 7.71 | 7.85 | +0.13% | 0.67 | 1.70% |
| 2025-07-28 | 7.88 | 7.90 | 7.77 | 7.84 | -0.25% | 0.66 | 1.69% |
| 2025-07-25 | 7.83 | 7.89 | 7.75 | 7.86 | +0.51% | 0.65 | 1.66% |
| 2025-07-24 | 7.71 | 7.83 | 7.70 | 7.82 | +1.30% | 0.58 | 1.48% |
| 2025-07-23 | 7.82 | 7.86 | 7.71 | 7.72 | -1.40% | 0.68 | 1.75% |