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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.85 | 7.94 | 7.67 | 7.91 | +0.51% | 0.72 | 1.81% |
| 2025-12-16 | 8.05 | 8.06 | 7.84 | 7.87 | -2.48% | 0.57 | 1.42% |
| 2025-12-15 | 8.03 | 8.10 | 7.89 | 8.07 | +0.62% | 0.57 | 1.40% |
| 2025-12-12 | 8.03 | 8.20 | 8.00 | 8.02 | -0.25% | 0.54 | 1.31% |
| 2025-12-11 | 8.20 | 8.28 | 8.04 | 8.04 | -1.71% | 0.57 | 1.39% |
| 2025-12-10 | 8.22 | 8.29 | 8.12 | 8.18 | -0.97% | 0.57 | 1.36% |
| 2025-12-09 | 8.49 | 8.49 | 8.24 | 8.26 | -2.25% | 0.72 | 1.70% |
| 2025-12-08 | 8.55 | 8.59 | 8.43 | 8.45 | -1.05% | 0.83 | 1.93% |
| 2025-12-05 | 8.42 | 8.55 | 8.32 | 8.54 | +1.18% | 0.80 | 1.87% |
| 2025-12-04 | 8.57 | 8.81 | 8.42 | 8.44 | -1.86% | 1.29 | 2.99% |
| 2025-12-03 | 8.78 | 8.80 | 8.58 | 8.60 | -2.71% | 1.25 | 2.85% |
| 2025-12-02 | 8.55 | 8.85 | 8.45 | 8.84 | +3.03% | 2.06 | 4.65% |
| 2025-12-01 | 8.71 | 8.75 | 8.53 | 8.58 | -1.83% | 1.15 | 2.63% |
| 2025-11-28 | 8.55 | 8.78 | 8.55 | 8.74 | +1.63% | 1.38 | 3.12% |
| 2025-11-27 | 8.44 | 8.73 | 8.39 | 8.60 | +1.78% | 1.15 | 2.63% |
| 2025-11-26 | 8.55 | 8.63 | 8.39 | 8.45 | -1.74% | 0.84 | 1.95% |
| 2025-11-25 | 8.42 | 8.60 | 8.38 | 8.60 | +2.63% | 0.94 | 2.16% |
| 2025-11-24 | 8.30 | 8.46 | 8.28 | 8.38 | +1.95% | 0.98 | 2.30% |
| 2025-11-21 | 8.41 | 8.56 | 8.13 | 8.22 | -3.29% | 1.14 | 2.70% |
| 2025-11-20 | 8.41 | 8.60 | 8.31 | 8.50 | +1.19% | 0.83 | 1.92% |