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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.20 | 9.27 | 8.90 | 8.93 | -2.40% | 1.75 | 3.84% |
| 2026-01-15 | 8.82 | 9.48 | 8.80 | 9.15 | +3.27% | 2.92 | 6.26% |
| 2026-01-14 | 8.93 | 9.08 | 8.73 | 8.86 | -0.89% | 1.47 | 3.25% |
| 2026-01-13 | 9.10 | 9.18 | 8.89 | 8.94 | -1.32% | 1.39 | 3.03% |
| 2026-01-12 | 8.89 | 9.12 | 8.67 | 9.06 | +1.68% | 2.24 | 4.95% |
| 2026-01-09 | 8.93 | 8.98 | 8.80 | 8.91 | -0.11% | 0.91 | 2.02% |
| 2026-01-08 | 8.85 | 9.11 | 8.77 | 8.92 | +0.11% | 1.21 | 2.69% |
| 2026-01-07 | 8.90 | 9.17 | 8.85 | 8.91 | -0.34% | 1.19 | 2.61% |
| 2026-01-06 | 8.96 | 9.24 | 8.92 | 8.94 | -0.11% | 1.47 | 3.22% |
| 2026-01-05 | 8.56 | 9.13 | 8.52 | 8.95 | +4.31% | 2.07 | 4.62% |
| 2025-12-31 | 8.57 | 8.66 | 8.51 | 8.58 | +0.12% | 0.65 | 1.48% |
| 2025-12-30 | 8.65 | 8.70 | 8.53 | 8.57 | -1.27% | 0.81 | 1.87% |
| 2025-12-29 | 8.47 | 8.84 | 8.40 | 8.68 | +2.24% | 1.51 | 3.41% |
| 2025-12-26 | 8.52 | 8.64 | 8.39 | 8.49 | -0.35% | 0.71 | 1.66% |
| 2025-12-25 | 8.31 | 8.54 | 8.28 | 8.52 | +2.53% | 0.69 | 1.61% |
| 2025-12-24 | 8.24 | 8.35 | 8.15 | 8.31 | +0.73% | 0.43 | 1.03% |
| 2025-12-23 | 8.37 | 8.37 | 8.19 | 8.25 | -1.55% | 0.49 | 1.17% |
| 2025-12-22 | 8.34 | 8.52 | 8.29 | 8.38 | +0.60% | 0.75 | 1.77% |
| 2025-12-19 | 8.15 | 8.35 | 8.15 | 8.33 | +1.83% | 0.62 | 1.47% |
| 2025-12-18 | 7.84 | 8.34 | 7.84 | 8.18 | +3.41% | 1.07 | 2.59% |