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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 160.86 | 162.60 | 155.20 | 157.55 | -1.56% | 9.13 | 8.11% |
| 2026-01-15 | 160.12 | 164.44 | 153.91 | 160.05 | -0.59% | 9.42 | 8.32% |
| 2026-01-14 | 147.70 | 162.52 | 146.99 | 161.01 | +10.29% | 14.23 | 12.71% |
| 2026-01-13 | 149.73 | 152.27 | 145.68 | 145.98 | -4.38% | 8.20 | 7.74% |
| 2026-01-12 | 148.16 | 155.46 | 136.55 | 152.67 | +3.00% | 14.28 | 13.81% |
| 2026-01-09 | 149.26 | 156.56 | 143.03 | 148.23 | -0.56% | 11.21 | 10.56% |
| 2026-01-08 | 145.36 | 154.34 | 142.89 | 149.05 | +1.86% | 11.92 | 11.28% |
| 2026-01-07 | 136.67 | 153.24 | 136.06 | 146.33 | +1.14% | 13.35 | 12.90% |
| 2026-01-06 | 145.67 | 150.32 | 140.69 | 144.68 | +1.46% | 13.93 | 13.49% |
| 2026-01-05 | 141.69 | 144.67 | 135.71 | 142.60 | +2.74% | 10.84 | 10.84% |
| 2025-12-31 | 142.34 | 143.70 | 135.70 | 138.80 | -3.67% | 12.21 | 12.34% |
| 2025-12-30 | 142.21 | 147.98 | 140.97 | 144.08 | -0.82% | 10.54 | 10.27% |
| 2025-12-29 | 140.67 | 152.67 | 139.79 | 145.28 | +3.93% | 16.58 | 15.94% |
| 2025-12-26 | 138.70 | 145.58 | 135.00 | 139.78 | -0.12% | 14.02 | 14.00% |
| 2025-12-25 | 138.07 | 141.69 | 136.46 | 139.95 | +1.62% | 12.61 | 12.72% |
| 2025-12-24 | 141.71 | 143.87 | 134.71 | 137.72 | -2.37% | 16.94 | 17.28% |
| 2025-12-23 | 126.23 | 145.56 | 124.42 | 141.06 | +11.88% | 21.07 | 21.59% |
| 2025-12-22 | 113.77 | 127.72 | 113.00 | 126.08 | +11.63% | 15.47 | 17.78% |
| 2025-12-19 | 118.74 | 118.74 | 111.44 | 112.95 | -3.68% | 8.80 | 10.84% |
| 2025-12-18 | 121.16 | 123.28 | 117.14 | 117.26 | -8.17% | 12.62 | 14.84% |