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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 225.51 | 228.18 | 222.04 | 226.50 | -0.22% | 8.20 | 5.12% |
| 2026-04-20 | 225.34 | 242.97 | 223.81 | 227.00 | +1.01% | 12.73 | 7.72% |
| 2026-04-17 | 216.70 | 227.44 | 208.97 | 224.73 | +3.96% | 12.75 | 8.14% |
| 2026-04-16 | 219.52 | 223.51 | 206.57 | 216.17 | -0.30% | 17.20 | 11.20% |
| 2026-04-15 | 229.50 | 243.17 | 211.84 | 216.83 | -4.92% | 18.51 | 11.62% |
| 2026-04-14 | 212.54 | 228.50 | 211.62 | 228.05 | +8.02% | 10.14 | 6.39% |
| 2026-04-13 | 211.54 | 213.83 | 209.05 | 211.12 | -1.46% | 7.41 | 4.94% |
| 2026-04-10 | 205.58 | 218.40 | 204.55 | 214.24 | +4.25% | 7.85 | 5.20% |
| 2026-04-09 | 208.33 | 215.63 | 204.57 | 205.50 | -2.40% | 7.63 | 5.12% |
| 2026-04-08 | 202.33 | 211.49 | 199.56 | 210.55 | +8.24% | 8.53 | 5.78% |
| 2026-04-07 | 191.74 | 201.33 | 191.74 | 194.52 | +0.95% | 5.17 | 3.69% |
| 2026-04-03 | 185.83 | 198.87 | 185.83 | 192.69 | +4.27% | 7.38 | 5.34% |
| 2026-04-02 | 191.73 | 193.92 | 183.64 | 184.81 | -4.48% | 4.82 | 3.61% |
| 2026-04-01 | 197.88 | 198.07 | 189.94 | 193.48 | +0.49% | 5.64 | 4.10% |
| 2026-03-31 | 192.28 | 196.57 | 187.19 | 192.54 | -0.06% | 8.11 | 5.91% |
| 2026-03-30 | 179.61 | 195.57 | 178.61 | 192.66 | +6.37% | 8.80 | 6.51% |
| 2026-03-27 | 175.81 | 186.30 | 171.79 | 181.12 | +0.23% | 5.20 | 4.08% |
| 2026-03-26 | 181.11 | 184.57 | 178.84 | 180.71 | -0.63% | 4.01 | 3.10% |
| 2026-03-25 | 174.25 | 182.58 | 174.25 | 181.86 | +4.98% | 4.88 | 3.80% |
| 2026-03-24 | 169.77 | 174.61 | 166.65 | 173.24 | +4.57% | 4.22 | 3.49% |