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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 121.93 | 129.13 | 116.75 | 127.70 | +6.83% | 19.12 | 21.78% |
| 2025-12-16 | 110.76 | 120.74 | 108.91 | 119.54 | +7.16% | 15.76 | 18.98% |
| 2025-12-15 | 105.57 | 113.41 | 105.29 | 111.56 | +2.63% | 10.29 | 13.12% |
| 2025-12-12 | 108.39 | 110.51 | 105.25 | 108.69 | -0.06% | 9.20 | 12.00% |
| 2025-12-11 | 117.55 | 119.14 | 108.46 | 108.76 | -7.47% | 14.80 | 18.22% |
| 2025-12-10 | 118.57 | 119.62 | 108.24 | 117.54 | -2.64% | 20.16 | 24.92% |
| 2025-12-09 | 105.82 | 123.12 | 105.57 | 120.74 | +14.80% | 20.50 | 25.11% |
| 2025-12-08 | 104.90 | 109.14 | 103.96 | 105.17 | -0.55% | 11.13 | 14.72% |
| 2025-12-05 | 99.77 | 107.64 | 99.24 | 105.75 | +7.40% | 10.41 | 14.02% |
| 2025-12-04 | 100.61 | 101.36 | 98.12 | 98.46 | -2.30% | 4.69 | 6.64% |
| 2025-12-03 | 99.61 | 105.14 | 99.16 | 100.78 | +1.52% | 7.51 | 10.33% |
| 2025-12-02 | 100.88 | 101.09 | 98.56 | 99.27 | -1.50% | 4.55 | 6.42% |
| 2025-12-01 | 101.68 | 102.65 | 98.86 | 100.79 | +0.62% | 4.77 | 6.67% |
| 2025-11-28 | 101.26 | 102.20 | 99.79 | 100.17 | -1.18% | 4.35 | 6.08% |
| 2025-11-27 | 104.01 | 107.56 | 101.07 | 101.37 | -2.95% | 6.02 | 8.15% |
| 2025-11-26 | 101.78 | 108.44 | 100.28 | 104.45 | +1.77% | 6.84 | 9.17% |
| 2025-11-25 | 101.92 | 107.27 | 101.29 | 102.64 | +2.76% | 7.30 | 9.83% |
| 2025-11-24 | 102.17 | 103.86 | 98.29 | 99.88 | -1.95% | 6.48 | 9.04% |
| 2025-11-21 | 104.50 | 107.99 | 101.87 | 101.87 | -6.89% | 6.77 | 9.07% |
| 2025-11-20 | 113.31 | 114.79 | 108.48 | 109.40 | +0.98% | 7.84 | 9.89% |