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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.81 | 32.64 | 30.80 | 32.57 | +7.44% | 3.10 | 13.72% |
| 2025-06-23 | 30.12 | 31.03 | 29.90 | 30.31 | -1.29% | 1.80 | 8.28% |
| 2025-06-20 | 30.38 | 31.14 | 30.09 | 30.71 | -0.16% | 1.81 | 8.27% |
| 2025-06-19 | 31.27 | 32.70 | 30.54 | 30.76 | -1.56% | 3.48 | 15.44% |
| 2025-06-18 | 29.67 | 31.50 | 29.53 | 31.25 | +4.97% | 2.66 | 12.15% |
| 2025-06-17 | 30.42 | 30.42 | 29.64 | 29.77 | -1.61% | 1.24 | 5.81% |
| 2025-06-16 | 28.38 | 31.12 | 28.38 | 30.25 | +5.58% | 2.53 | 11.67% |
| 2025-06-13 | 28.91 | 29.18 | 28.42 | 28.65 | -0.93% | 1.05 | 5.12% |
| 2025-06-12 | 28.92 | 29.57 | 28.66 | 28.92 | 0.00% | 1.13 | 5.44% |
| 2025-06-11 | 28.82 | 29.62 | 28.62 | 28.92 | +0.34% | 1.06 | 5.12% |
| 2025-06-10 | 29.39 | 29.60 | 28.52 | 28.82 | -2.23% | 1.58 | 7.63% |
| 2025-06-09 | 29.22 | 30.17 | 28.83 | 29.48 | +2.38% | 1.98 | 9.39% |
| 2025-06-06 | 30.25 | 30.46 | 28.32 | 28.79 | -6.00% | 2.86 | 13.89% |
| 2025-06-05 | 29.50 | 31.52 | 28.26 | 30.63 | +11.75% | 4.04 | 18.98% |
| 2025-06-04 | 25.98 | 28.27 | 25.91 | 27.41 | +4.79% | 1.80 | 9.26% |
| 2025-06-03 | 25.95 | 26.63 | 25.92 | 26.16 | -0.04% | 0.57 | 3.02% |
| 2025-05-30 | 26.88 | 27.04 | 26.05 | 26.17 | -3.41% | 0.84 | 4.44% |
| 2025-05-29 | 26.88 | 27.51 | 26.77 | 27.09 | +0.29% | 0.88 | 4.53% |
| 2025-05-28 | 26.96 | 27.71 | 26.71 | 27.01 | +0.41% | 1.22 | 6.29% |
| 2025-05-27 | 28.31 | 28.82 | 26.83 | 26.90 | +0.18% | 2.03 | 10.28% |