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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.44 | 8.54 | 8.29 | 8.40 | -0.94% | 0.70 | 1.64% |
| 2025-11-18 | 8.56 | 8.62 | 8.45 | 8.48 | -1.74% | 0.87 | 2.01% |
| 2025-11-17 | 8.50 | 8.76 | 8.47 | 8.63 | +1.05% | 0.98 | 2.24% |
| 2025-11-14 | 8.54 | 8.64 | 8.48 | 8.54 | -0.58% | 0.93 | 2.14% |
| 2025-11-13 | 8.30 | 8.66 | 8.28 | 8.59 | +2.87% | 1.24 | 2.87% |
| 2025-11-12 | 8.46 | 8.48 | 8.29 | 8.35 | -1.42% | 0.91 | 2.15% |
| 2025-11-11 | 8.26 | 8.55 | 8.26 | 8.47 | +2.54% | 1.49 | 3.48% |
| 2025-11-10 | 8.28 | 8.34 | 8.22 | 8.26 | -0.24% | 0.66 | 1.58% |
| 2025-11-07 | 8.24 | 8.32 | 8.22 | 8.28 | +0.24% | 0.61 | 1.45% |
| 2025-11-06 | 8.29 | 8.33 | 8.17 | 8.26 | +0.12% | 0.78 | 1.87% |
| 2025-11-05 | 8.14 | 8.32 | 8.13 | 8.25 | +0.73% | 1.25 | 2.99% |
| 2025-11-04 | 8.03 | 8.40 | 8.00 | 8.19 | +2.12% | 1.63 | 3.91% |
| 2025-11-03 | 7.89 | 8.05 | 7.83 | 8.02 | +1.78% | 0.53 | 1.31% |
| 2025-10-31 | 7.90 | 7.93 | 7.78 | 7.88 | +0.51% | 0.46 | 1.14% |
| 2025-10-30 | 8.04 | 8.09 | 7.84 | 7.84 | -3.09% | 0.76 | 1.89% |
| 2025-10-29 | 8.12 | 8.20 | 8.03 | 8.09 | -1.10% | 0.57 | 1.40% |
| 2025-10-28 | 8.17 | 8.22 | 8.07 | 8.18 | +0.49% | 0.60 | 1.45% |
| 2025-10-27 | 8.09 | 8.15 | 8.00 | 8.14 | +0.49% | 0.68 | 1.67% |
| 2025-10-24 | 8.18 | 8.24 | 8.05 | 8.10 | +0.37% | 0.69 | 1.67% |
| 2025-10-23 | 7.88 | 8.08 | 7.83 | 8.07 | +1.89% | 0.69 | 1.69% |