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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.80 | 62.72 | 59.62 | 59.96 | -4.69% | 3.88 | 8.94% |
| 2025-08-18 | 63.46 | 63.51 | 59.28 | 62.91 | +0.92% | 4.98 | 11.45% |
| 2025-08-15 | 58.36 | 62.96 | 58.11 | 62.33 | +6.40% | 3.99 | 9.16% |
| 2025-08-14 | 58.04 | 60.35 | 57.51 | 58.59 | -1.19% | 4.36 | 10.35% |
| 2025-08-13 | 55.53 | 60.15 | 54.52 | 59.29 | +7.09% | 5.75 | 14.05% |
| 2025-08-12 | 54.97 | 56.31 | 53.38 | 55.37 | +0.65% | 3.59 | 9.13% |
| 2025-08-11 | 53.10 | 56.15 | 51.88 | 55.01 | +5.37% | 4.97 | 12.78% |
| 2025-08-08 | 50.89 | 53.63 | 50.89 | 52.21 | +1.53% | 3.10 | 8.29% |
| 2025-08-07 | 51.22 | 51.93 | 49.54 | 51.42 | -0.48% | 3.27 | 9.01% |
| 2025-08-06 | 51.17 | 52.80 | 50.99 | 51.67 | +0.13% | 2.66 | 7.22% |
| 2025-08-05 | 51.86 | 52.57 | 50.16 | 51.60 | +0.10% | 3.30 | 9.07% |
| 2025-08-04 | 50.56 | 52.05 | 50.30 | 51.55 | +0.52% | 2.71 | 7.38% |
| 2025-08-01 | 51.71 | 52.98 | 51.01 | 51.28 | -2.11% | 3.96 | 10.71% |
| 2025-07-31 | 54.20 | 57.15 | 51.49 | 52.39 | -1.38% | 7.14 | 18.51% |
| 2025-07-30 | 54.18 | 55.21 | 52.50 | 53.12 | -2.82% | 4.44 | 11.60% |
| 2025-07-29 | 55.29 | 55.75 | 53.06 | 54.66 | 0.00% | 5.95 | 15.36% |
| 2025-07-28 | 48.54 | 57.38 | 48.17 | 54.66 | +12.61% | 6.98 | 18.65% |
| 2025-07-25 | 46.31 | 49.76 | 46.05 | 48.54 | +4.58% | 4.09 | 11.92% |
| 2025-07-24 | 47.41 | 49.25 | 45.64 | 46.41 | -2.01% | 4.73 | 13.98% |
| 2025-07-23 | 44.26 | 48.20 | 43.39 | 47.37 | +4.98% | 6.13 | 18.43% |