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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.27 | 7.41 | 7.25 | 7.41 | +3.06% | 0.97 | 2.64% |
| 2025-06-23 | 7.08 | 7.20 | 6.95 | 7.19 | +0.84% | 0.67 | 1.89% |
| 2025-06-20 | 7.03 | 7.44 | 7.00 | 7.13 | +2.44% | 0.96 | 2.67% |
| 2025-06-19 | 7.15 | 7.20 | 6.95 | 6.96 | -3.06% | 0.61 | 1.72% |
| 2025-06-18 | 7.14 | 7.19 | 7.11 | 7.18 | +0.28% | 0.33 | 0.91% |
| 2025-06-17 | 7.19 | 7.25 | 7.11 | 7.16 | -0.28% | 0.42 | 1.17% |
| 2025-06-16 | 7.12 | 7.23 | 7.10 | 7.18 | +0.28% | 0.35 | 0.98% |
| 2025-06-13 | 7.30 | 7.33 | 7.13 | 7.16 | -1.92% | 0.54 | 1.49% |
| 2025-06-12 | 7.27 | 7.31 | 7.22 | 7.30 | +0.69% | 0.45 | 1.22% |
| 2025-06-11 | 7.17 | 7.29 | 7.17 | 7.25 | +0.55% | 0.39 | 1.08% |
| 2025-06-10 | 7.24 | 7.34 | 7.11 | 7.21 | -0.69% | 0.72 | 1.99% |
| 2025-06-09 | 7.14 | 7.26 | 7.13 | 7.26 | +1.68% | 0.54 | 1.49% |
| 2025-06-06 | 7.12 | 7.22 | 7.07 | 7.14 | +0.42% | 0.65 | 1.82% |
| 2025-06-05 | 7.06 | 7.13 | 7.00 | 7.11 | +0.71% | 0.55 | 1.55% |
| 2025-06-04 | 7.08 | 7.11 | 7.03 | 7.06 | +0.14% | 0.40 | 1.14% |
| 2025-06-03 | 7.04 | 7.13 | 7.02 | 7.05 | -0.42% | 0.51 | 1.43% |
| 2025-05-30 | 7.22 | 7.26 | 7.03 | 7.08 | -2.48% | 0.59 | 1.66% |
| 2025-05-29 | 7.10 | 7.27 | 7.10 | 7.26 | +2.40% | 0.53 | 1.47% |
| 2025-05-28 | 7.09 | 7.19 | 7.07 | 7.09 | -0.56% | 0.33 | 0.93% |
| 2025-05-27 | 7.16 | 7.16 | 7.02 | 7.13 | +0.14% | 0.44 | 1.24% |