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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 173.49 | 177.61 | 164.72 | 165.67 | -6.51% | 4.78 | 3.95% |
| 2026-03-20 | 182.01 | 184.60 | 175.30 | 177.20 | -1.33% | 7.19 | 5.61% |
| 2026-03-19 | 182.80 | 185.58 | 177.71 | 179.59 | -4.00% | 4.43 | 3.44% |
| 2026-03-18 | 184.73 | 189.19 | 183.77 | 187.06 | +1.78% | 4.72 | 3.55% |
| 2026-03-17 | 193.09 | 198.08 | 183.25 | 183.80 | -4.81% | 5.85 | 4.38% |
| 2026-03-16 | 182.40 | 195.55 | 178.61 | 193.08 | +7.02% | 7.50 | 5.63% |
| 2026-03-13 | 180.40 | 184.02 | 177.83 | 180.41 | -0.84% | 4.43 | 3.45% |
| 2026-03-12 | 189.84 | 193.94 | 179.61 | 181.93 | -4.81% | 6.28 | 4.78% |
| 2026-03-11 | 194.57 | 201.13 | 189.67 | 191.13 | -1.70% | 5.01 | 3.62% |
| 2026-03-10 | 187.66 | 196.45 | 187.66 | 194.44 | +4.60% | 6.01 | 4.37% |
| 2026-03-09 | 185.59 | 189.77 | 170.74 | 185.89 | -2.82% | 7.02 | 5.50% |
| 2026-03-06 | 189.96 | 197.70 | 184.60 | 191.28 | +0.70% | 5.83 | 4.29% |
| 2026-03-05 | 193.58 | 194.57 | 187.59 | 189.94 | -0.61% | 5.72 | 4.22% |
| 2026-03-04 | 185.54 | 194.45 | 183.88 | 191.10 | -0.69% | 6.17 | 4.60% |
| 2026-03-03 | 193.92 | 198.08 | 187.94 | 192.43 | +0.41% | 8.61 | 6.24% |
| 2026-03-02 | 191.19 | 198.56 | 190.58 | 191.64 | -2.92% | 7.12 | 5.17% |
| 2026-02-27 | 201.97 | 205.58 | 195.08 | 197.40 | -5.30% | 9.71 | 6.87% |
| 2026-02-26 | 207.33 | 215.53 | 203.55 | 208.44 | -1.69% | 11.38 | 7.63% |
| 2026-02-25 | 189.59 | 219.47 | 179.81 | 212.04 | +11.75% | 11.96 | 8.66% |
| 2026-02-24 | 181.13 | 191.38 | 179.62 | 189.75 | +5.90% | 6.67 | 4.97% |