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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.88 | 9.24 | 8.86 | 8.96 | +0.45% | 1.36 | 2.96% |
| 2026-02-12 | 9.05 | 9.07 | 8.85 | 8.92 | -0.67% | 0.97 | 2.13% |
| 2026-02-11 | 9.10 | 9.23 | 8.97 | 8.98 | -1.75% | 1.23 | 2.68% |
| 2026-02-10 | 9.13 | 9.29 | 9.04 | 9.14 | +0.11% | 1.24 | 2.68% |
| 2026-02-09 | 9.04 | 9.32 | 8.99 | 9.13 | +2.24% | 1.73 | 3.74% |
| 2026-02-06 | 8.43 | 9.05 | 8.40 | 8.93 | +5.81% | 2.19 | 4.90% |
| 2026-02-05 | 8.61 | 8.61 | 8.41 | 8.44 | -2.31% | 1.18 | 2.73% |
| 2026-02-04 | 8.37 | 9.12 | 8.37 | 8.64 | +3.10% | 2.61 | 5.85% |
| 2026-02-03 | 8.24 | 8.44 | 8.18 | 8.38 | +2.57% | 0.92 | 2.17% |
| 2026-02-02 | 8.16 | 8.36 | 8.16 | 8.17 | -0.37% | 0.78 | 1.86% |
| 2026-01-30 | 8.20 | 8.35 | 8.10 | 8.20 | -0.73% | 0.96 | 2.30% |
| 2026-01-29 | 8.41 | 8.53 | 8.18 | 8.26 | -2.94% | 1.53 | 3.63% |
| 2026-01-28 | 8.86 | 8.89 | 8.47 | 8.51 | -4.49% | 1.92 | 4.39% |
| 2026-01-27 | 8.95 | 9.08 | 8.66 | 8.91 | -0.34% | 1.08 | 2.42% |
| 2026-01-26 | 9.25 | 9.27 | 8.86 | 8.94 | -3.25% | 1.53 | 3.35% |
| 2026-01-23 | 9.05 | 9.28 | 8.97 | 9.24 | +2.21% | 1.54 | 3.30% |
| 2026-01-22 | 8.95 | 9.18 | 8.93 | 9.04 | +0.67% | 1.08 | 2.34% |
| 2026-01-21 | 8.74 | 9.10 | 8.68 | 8.98 | +2.39% | 1.77 | 3.90% |
| 2026-01-20 | 9.17 | 9.19 | 8.67 | 8.77 | -4.36% | 2.19 | 4.86% |
| 2026-01-19 | 8.92 | 9.22 | 8.91 | 9.17 | +2.69% | 1.33 | 2.87% |