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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.73 | 27.10 | 26.69 | 26.85 | +0.18% | 0.51 | 2.65% |
| 2025-05-23 | 26.88 | 27.72 | 26.69 | 26.80 | -0.26% | 0.94 | 4.77% |
| 2025-05-22 | 27.42 | 27.73 | 26.84 | 26.87 | -2.53% | 0.86 | 4.38% |
| 2025-05-21 | 28.31 | 28.31 | 27.29 | 27.57 | -3.44% | 1.09 | 5.44% |
| 2025-05-20 | 28.22 | 29.50 | 28.17 | 28.56 | +1.22% | 2.21 | 10.61% |
| 2025-05-19 | 27.26 | 28.32 | 27.09 | 28.21 | +3.24% | 1.62 | 8.09% |
| 2025-05-16 | 26.75 | 27.68 | 26.71 | 27.33 | +1.65% | 0.77 | 3.90% |
| 2025-05-15 | 27.31 | 27.72 | 26.85 | 26.88 | -1.69% | 0.70 | 3.58% |
| 2025-05-14 | 27.45 | 28.38 | 27.24 | 27.35 | -0.18% | 1.38 | 6.85% |
| 2025-05-13 | 27.65 | 28.04 | 27.35 | 27.39 | -0.04% | 0.96 | 4.81% |
| 2025-05-12 | 27.33 | 27.71 | 27.16 | 27.40 | +1.16% | 0.90 | 4.56% |
| 2025-05-09 | 27.58 | 27.66 | 26.83 | 27.09 | -2.06% | 1.20 | 6.15% |
| 2025-05-08 | 27.61 | 28.13 | 27.28 | 27.66 | 0.00% | 1.28 | 6.40% |
| 2025-05-07 | 28.50 | 28.95 | 27.32 | 27.66 | -1.09% | 2.33 | 11.55% |
| 2025-05-06 | 26.48 | 28.28 | 26.11 | 27.97 | +7.16% | 2.31 | 11.68% |