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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.52 | 7.52 | 7.33 | 7.38 | -1.73% | 0.50 | 1.33% |
| 2026-04-20 | 7.42 | 7.53 | 7.40 | 7.51 | +1.08% | 0.39 | 1.02% |
| 2026-04-17 | 7.55 | 7.55 | 7.38 | 7.43 | -1.59% | 0.49 | 1.29% |
| 2026-04-16 | 7.42 | 7.57 | 7.37 | 7.55 | +1.89% | 0.47 | 1.22% |
| 2026-04-15 | 7.51 | 7.53 | 7.37 | 7.41 | -1.33% | 0.52 | 1.37% |
| 2026-04-14 | 7.50 | 7.55 | 7.35 | 7.51 | +0.13% | 0.67 | 1.78% |
| 2026-04-13 | 7.52 | 7.53 | 7.40 | 7.50 | -0.40% | 0.51 | 1.35% |
| 2026-04-10 | 7.52 | 7.64 | 7.50 | 7.53 | +1.07% | 0.47 | 1.22% |
| 2026-04-09 | 7.65 | 7.66 | 7.43 | 7.45 | -2.99% | 0.64 | 1.69% |
| 2026-04-08 | 7.53 | 7.71 | 7.51 | 7.68 | +4.07% | 0.73 | 1.88% |
| 2026-04-07 | 7.29 | 7.40 | 7.24 | 7.38 | +1.23% | 0.45 | 1.22% |
| 2026-04-03 | 7.57 | 7.59 | 7.27 | 7.29 | -3.32% | 0.90 | 2.42% |
| 2026-04-02 | 7.80 | 7.81 | 7.46 | 7.54 | -4.19% | 1.04 | 2.69% |
| 2026-04-01 | 8.18 | 8.21 | 7.74 | 7.87 | -3.44% | 1.72 | 4.30% |
| 2026-03-31 | 7.85 | 8.22 | 7.82 | 8.15 | +3.69% | 2.04 | 4.95% |
| 2026-03-30 | 7.65 | 7.87 | 7.52 | 7.86 | +1.81% | 0.79 | 2.01% |
| 2026-03-27 | 7.50 | 7.74 | 7.45 | 7.72 | +2.12% | 0.54 | 1.38% |
| 2026-03-26 | 7.75 | 7.85 | 7.51 | 7.56 | -2.45% | 0.75 | 1.95% |
| 2026-03-25 | 7.78 | 7.83 | 7.70 | 7.75 | +0.39% | 0.73 | 1.85% |
| 2026-03-24 | 7.65 | 7.74 | 7.47 | 7.72 | +3.62% | 0.94 | 2.43% |