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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.76 | 7.95 | 7.40 | 7.45 | -6.76% | 1.53 | 3.92% |
| 2026-03-20 | 8.33 | 8.42 | 7.96 | 7.99 | -4.08% | 1.30 | 3.13% |
| 2026-03-19 | 8.50 | 8.57 | 8.29 | 8.33 | -3.25% | 0.84 | 1.97% |
| 2026-03-18 | 8.50 | 8.62 | 8.35 | 8.61 | +1.89% | 1.14 | 2.65% |
| 2026-03-17 | 8.80 | 8.85 | 8.43 | 8.45 | -3.43% | 1.36 | 3.10% |
| 2026-03-16 | 9.03 | 9.07 | 8.69 | 8.75 | -3.21% | 1.64 | 3.67% |
| 2026-03-13 | 9.18 | 9.31 | 8.97 | 9.04 | -1.74% | 1.73 | 3.72% |
| 2026-03-12 | 9.65 | 9.65 | 9.17 | 9.20 | -5.06% | 2.50 | 5.27% |
| 2026-03-11 | 9.73 | 9.80 | 9.58 | 9.69 | -0.62% | 2.41 | 4.91% |
| 2026-03-10 | 9.24 | 9.87 | 9.24 | 9.75 | +5.75% | 3.57 | 7.34% |
| 2026-03-09 | 9.22 | 9.36 | 9.11 | 9.22 | -1.50% | 1.40 | 3.00% |
| 2026-03-06 | 9.25 | 9.47 | 9.22 | 9.36 | +0.75% | 1.87 | 3.95% |
| 2026-03-05 | 9.03 | 9.44 | 9.03 | 9.29 | +5.81% | 2.70 | 5.76% |
| 2026-03-04 | 8.58 | 8.96 | 8.50 | 8.78 | +0.46% | 1.12 | 2.50% |
| 2026-03-03 | 8.99 | 9.18 | 8.73 | 8.74 | -2.89% | 1.72 | 3.79% |
| 2026-03-02 | 9.06 | 9.15 | 8.87 | 9.00 | -2.17% | 1.43 | 3.13% |
| 2026-02-27 | 9.25 | 9.26 | 9.10 | 9.20 | -0.43% | 1.10 | 2.36% |
| 2026-02-26 | 9.05 | 9.29 | 9.03 | 9.24 | +1.99% | 1.42 | 3.04% |
| 2026-02-25 | 9.12 | 9.17 | 9.02 | 9.06 | -0.88% | 0.89 | 1.92% |
| 2026-02-24 | 9.01 | 9.22 | 8.97 | 9.14 | +2.01% | 1.11 | 2.40% |