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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 180.15 | 188.17 | 178.51 | 179.18 | -1.69% | 4.84 | 3.73% |
| 2026-02-12 | 175.62 | 187.09 | 173.63 | 182.26 | +3.19% | 6.95 | 5.37% |
| 2026-02-11 | 179.77 | 180.11 | 167.75 | 176.62 | -1.66% | 7.85 | 6.38% |
| 2026-02-10 | 175.51 | 182.48 | 173.93 | 179.61 | +3.37% | 6.12 | 4.79% |
| 2026-02-09 | 168.51 | 179.16 | 167.13 | 173.76 | +4.87% | 8.06 | 6.50% |
| 2026-02-06 | 168.25 | 171.13 | 160.46 | 165.70 | -3.71% | 5.89 | 5.00% |
| 2026-02-05 | 171.62 | 176.61 | 168.71 | 172.07 | -0.52% | 4.40 | 3.59% |
| 2026-02-04 | 173.63 | 175.11 | 165.24 | 172.97 | -1.25% | 5.15 | 4.25% |
| 2026-02-03 | 172.62 | 177.05 | 164.14 | 175.16 | +2.99% | 8.37 | 6.90% |
| 2026-02-02 | 176.63 | 182.99 | 169.93 | 170.08 | -5.56% | 6.47 | 5.17% |
| 2026-01-30 | 173.12 | 182.93 | 171.62 | 180.10 | +3.14% | 9.08 | 7.18% |
| 2026-01-29 | 176.71 | 191.78 | 174.62 | 174.62 | -1.39% | 10.49 | 8.10% |
| 2026-01-28 | 179.78 | 181.17 | 174.20 | 177.08 | -2.77% | 6.12 | 4.86% |
| 2026-01-27 | 176.19 | 184.15 | 172.62 | 182.13 | +1.89% | 8.89 | 6.97% |
| 2026-01-26 | 162.74 | 181.74 | 160.62 | 178.76 | +10.21% | 11.54 | 9.38% |
| 2026-01-23 | 172.62 | 173.05 | 159.15 | 162.20 | -5.74% | 9.63 | 8.28% |
| 2026-01-22 | 168.64 | 177.38 | 166.64 | 172.07 | +2.04% | 9.84 | 8.06% |
| 2026-01-21 | 154.66 | 173.11 | 153.39 | 168.63 | +9.23% | 13.80 | 12.07% |
| 2026-01-20 | 156.54 | 157.64 | 152.36 | 154.38 | -1.67% | 6.93 | 6.31% |
| 2026-01-19 | 155.09 | 158.42 | 151.81 | 157.01 | -0.34% | 6.22 | 5.61% |