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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.72 | 46.70 | 43.94 | 45.12 | +0.89% | 4.86 | 14.93% |
| 2025-07-21 | 44.25 | 45.32 | 42.83 | 44.72 | +0.04% | 5.07 | 16.09% |
| 2025-07-18 | 44.05 | 47.18 | 43.17 | 44.70 | +2.51% | 6.86 | 21.20% |
| 2025-07-17 | 39.75 | 44.21 | 39.32 | 43.61 | +9.37% | 6.64 | 21.94% |
| 2025-07-16 | 40.58 | 41.43 | 39.61 | 39.87 | -1.84% | 3.75 | 13.02% |
| 2025-07-15 | 36.28 | 41.64 | 35.96 | 40.62 | +11.61% | 6.53 | 22.99% |
| 2025-07-14 | 34.19 | 36.87 | 34.07 | 36.39 | +6.24% | 3.16 | 12.38% |
| 2025-07-11 | 34.36 | 34.56 | 33.55 | 34.26 | -0.86% | 1.95 | 8.00% |
| 2025-07-10 | 35.78 | 37.22 | 34.09 | 34.56 | -3.15% | 3.25 | 12.92% |
| 2025-07-09 | 36.19 | 36.34 | 35.19 | 35.68 | -0.58% | 2.07 | 8.13% |
| 2025-07-08 | 34.47 | 36.24 | 34.35 | 35.89 | +3.76% | 2.81 | 11.00% |
| 2025-07-07 | 33.79 | 36.08 | 33.79 | 34.59 | 0.00% | 2.56 | 10.30% |
| 2025-07-04 | 35.39 | 37.75 | 34.45 | 34.59 | -1.30% | 5.27 | 20.45% |
| 2025-07-03 | 33.92 | 35.33 | 33.92 | 35.04 | +2.98% | 2.10 | 8.46% |
| 2025-07-02 | 35.53 | 35.72 | 33.81 | 34.03 | -4.22% | 2.22 | 8.99% |
| 2025-07-01 | 35.68 | 35.68 | 34.94 | 35.53 | -0.58% | 2.23 | 8.86% |
| 2025-06-30 | 33.90 | 36.57 | 33.01 | 35.74 | +7.31% | 4.44 | 17.77% |
| 2025-06-27 | 32.30 | 34.21 | 31.62 | 33.30 | +3.17% | 3.18 | 13.40% |
| 2025-06-26 | 33.62 | 34.48 | 32.26 | 32.28 | -0.52% | 3.01 | 12.73% |
| 2025-06-25 | 32.25 | 33.00 | 31.68 | 32.45 | -0.37% | 2.68 | 11.60% |