鼎泰高科 sz.301377
310.63
+20.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 262.00 | 310.63 | 262.00 | 310.63 | +20.00% | 18.19 | 6.25% |
| 2026-05-21 | 249.20 | 277.75 | 249.00 | 258.86 | +4.36% | 15.99 | 8.30% |
| 2026-05-20 | 246.71 | 252.30 | 244.12 | 248.05 | +0.02% | 7.96 | 4.44% |
| 2026-05-19 | 253.61 | 258.61 | 237.96 | 247.99 | -2.24% | 9.14 | 5.11% |
| 2026-05-18 | 240.00 | 258.00 | 225.00 | 253.68 | +2.42% | 17.69 | 9.94% |
| 2026-05-15 | 228.21 | 250.99 | 226.62 | 247.69 | +9.60% | 21.08 | 12.22% |
| 2026-05-14 | 239.01 | 241.00 | 223.82 | 226.00 | -4.55% | 10.34 | 6.34% |
| 2026-05-13 | 231.59 | 241.16 | 228.08 | 236.77 | -0.50% | 11.64 | 6.96% |
| 2026-05-12 | 237.35 | 238.50 | 230.02 | 237.97 | +1.11% | 8.59 | 5.15% |
| 2026-05-11 | 238.50 | 239.88 | 228.00 | 235.35 | -0.86% | 9.62 | 5.76% |
| 2026-05-08 | 231.34 | 243.50 | 226.96 | 237.38 | +0.99% | 9.83 | 5.84% |
| 2026-05-07 | 237.00 | 238.89 | 227.28 | 235.06 | -1.05% | 8.46 | 5.09% |
| 2026-05-06 | 235.00 | 244.57 | 231.00 | 237.55 | +1.23% | 10.68 | 6.30% |
| 2026-04-30 | 228.31 | 235.85 | 225.01 | 234.66 | +2.92% | 6.97 | 4.22% |
| 2026-04-29 | 222.99 | 235.00 | 220.82 | 228.00 | +2.24% | 8.05 | 4.96% |
| 2026-04-28 | 228.50 | 230.67 | 220.81 | 223.00 | -2.48% | 7.61 | 4.76% |
| 2026-04-27 | 219.52 | 237.03 | 219.01 | 228.66 | +5.76% | 11.66 | 7.15% |
| 2026-04-24 | 222.89 | 227.30 | 214.66 | 216.21 | -2.99% | 7.83 | 5.02% |
| 2026-04-23 | 236.18 | 239.36 | 219.53 | 222.86 | -5.64% | 11.50 | 7.14% |
| 2026-04-22 | 227.50 | 236.47 | 223.10 | 236.17 | +4.27% | 10.37 | 6.34% |