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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.86 | 8.00 | 7.83 | 7.92 | +0.76% | 0.53 | 1.33% |
| 2025-10-21 | 7.73 | 7.88 | 7.71 | 7.86 | +1.68% | 0.47 | 1.19% |
| 2025-10-20 | 7.67 | 7.75 | 7.67 | 7.73 | +1.31% | 0.41 | 1.05% |
| 2025-10-17 | 7.92 | 7.96 | 7.62 | 7.63 | -3.42% | 0.67 | 1.72% |
| 2025-10-16 | 8.02 | 8.08 | 7.88 | 7.90 | -1.99% | 0.55 | 1.36% |
| 2025-10-15 | 7.90 | 8.06 | 7.83 | 8.06 | +2.03% | 0.52 | 1.28% |
| 2025-10-14 | 8.01 | 8.14 | 7.86 | 7.90 | -1.50% | 0.66 | 1.63% |
| 2025-10-13 | 7.93 | 8.04 | 7.68 | 8.02 | -0.87% | 0.71 | 1.78% |
| 2025-10-10 | 8.14 | 8.16 | 8.01 | 8.09 | -0.86% | 0.69 | 1.68% |
| 2025-10-09 | 7.90 | 8.17 | 7.90 | 8.16 | +3.42% | 1.08 | 2.61% |
| 2025-09-30 | 8.01 | 8.06 | 7.89 | 7.89 | -1.62% | 0.59 | 1.47% |
| 2025-09-29 | 7.84 | 8.06 | 7.74 | 8.02 | +2.43% | 0.77 | 1.91% |
| 2025-09-26 | 7.83 | 8.12 | 7.78 | 7.83 | -0.25% | 0.83 | 2.07% |
| 2025-09-25 | 8.05 | 8.16 | 7.84 | 7.85 | -2.73% | 0.81 | 2.01% |
| 2025-09-24 | 7.92 | 8.07 | 7.91 | 8.07 | +1.13% | 0.58 | 1.42% |
| 2025-09-23 | 8.08 | 8.14 | 7.73 | 7.98 | -1.48% | 0.86 | 2.15% |
| 2025-09-22 | 8.16 | 8.16 | 8.00 | 8.10 | -0.49% | 0.59 | 1.44% |
| 2025-09-19 | 8.28 | 8.32 | 8.09 | 8.14 | -2.05% | 0.85 | 2.05% |
| 2025-09-18 | 8.46 | 8.47 | 8.21 | 8.31 | -1.66% | 1.20 | 2.84% |
| 2025-09-17 | 8.43 | 8.50 | 8.40 | 8.45 | -0.24% | 0.85 | 1.98% |