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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.28 | 8.64 | 8.24 | 8.47 | +2.42% | 1.35 | 3.15% |
| 2025-09-15 | 8.30 | 8.40 | 8.24 | 8.27 | -0.84% | 0.86 | 2.04% |
| 2025-09-12 | 8.48 | 8.58 | 8.30 | 8.34 | -1.53% | 1.24 | 2.91% |
| 2025-09-11 | 8.39 | 8.48 | 8.31 | 8.47 | +0.12% | 1.18 | 2.76% |
| 2025-09-10 | 8.19 | 8.48 | 8.19 | 8.46 | +2.67% | 1.58 | 3.72% |
| 2025-09-09 | 8.34 | 8.37 | 8.19 | 8.24 | -1.55% | 0.90 | 2.14% |
| 2025-09-08 | 8.25 | 8.38 | 8.21 | 8.37 | +1.45% | 1.14 | 2.69% |
| 2025-09-05 | 8.01 | 8.25 | 7.91 | 8.25 | +3.25% | 0.95 | 2.29% |
| 2025-09-04 | 8.00 | 8.16 | 7.80 | 7.99 | -0.25% | 1.11 | 2.75% |
| 2025-09-03 | 8.30 | 8.30 | 7.97 | 8.01 | -3.73% | 1.37 | 3.33% |
| 2025-09-02 | 8.30 | 8.39 | 8.16 | 8.32 | +0.60% | 1.72 | 4.08% |
| 2025-09-01 | 8.40 | 8.50 | 8.22 | 8.27 | -1.43% | 1.92 | 4.54% |
| 2025-08-29 | 7.90 | 8.55 | 7.90 | 8.39 | +6.61% | 3.24 | 7.71% |
| 2025-08-28 | 7.92 | 8.04 | 7.60 | 7.87 | -1.01% | 1.24 | 3.17% |
| 2025-08-27 | 8.28 | 8.35 | 7.92 | 7.95 | -4.22% | 1.74 | 4.26% |
| 2025-08-26 | 8.10 | 8.35 | 8.06 | 8.30 | +2.09% | 1.23 | 2.97% |
| 2025-08-25 | 8.11 | 8.23 | 8.02 | 8.13 | +0.12% | 0.94 | 2.31% |
| 2025-08-22 | 8.08 | 8.15 | 8.00 | 8.12 | +0.37% | 0.69 | 1.72% |
| 2025-08-21 | 8.20 | 8.23 | 8.06 | 8.09 | -1.34% | 0.91 | 2.23% |
| 2025-08-20 | 8.20 | 8.26 | 8.11 | 8.20 | -0.12% | 0.76 | 1.86% |