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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 113.87 | 113.87 | 106.76 | 108.34 | -3.02% | 7.22 | 9.23% |
| 2025-11-18 | 107.41 | 117.59 | 106.34 | 111.71 | +2.55% | 10.28 | 12.75% |
| 2025-11-17 | 113.30 | 114.99 | 108.43 | 108.93 | -1.26% | 6.00 | 7.60% |
| 2025-11-14 | 109.60 | 115.04 | 108.38 | 110.32 | -1.77% | 8.71 | 10.92% |
| 2025-11-13 | 113.41 | 116.27 | 110.53 | 112.30 | -2.08% | 10.00 | 12.38% |
| 2025-11-12 | 104.95 | 115.94 | 104.35 | 114.69 | +7.83% | 17.13 | 21.48% |
| 2025-11-11 | 116.25 | 116.28 | 103.36 | 106.36 | -7.15% | 16.12 | 20.97% |
| 2025-11-10 | 114.73 | 116.26 | 109.22 | 114.55 | +0.58% | 12.93 | 16.12% |
| 2025-11-07 | 115.31 | 117.27 | 111.81 | 113.89 | -3.34% | 11.04 | 13.47% |
| 2025-11-06 | 117.50 | 120.26 | 112.39 | 117.83 | -1.60% | 17.14 | 20.66% |
| 2025-11-05 | 111.33 | 121.25 | 111.33 | 119.75 | +0.83% | 16.71 | 20.00% |
| 2025-11-04 | 117.60 | 120.26 | 113.87 | 118.76 | +1.38% | 19.25 | 23.02% |
| 2025-11-03 | 116.28 | 119.22 | 113.84 | 117.14 | -4.17% | 18.86 | 22.62% |
| 2025-10-31 | 133.25 | 133.25 | 120.09 | 122.24 | -10.68% | 26.11 | 29.29% |
| 2025-10-30 | 124.23 | 136.85 | 121.75 | 136.85 | +5.50% | 22.30 | 24.17% |
| 2025-10-29 | 119.26 | 131.68 | 117.57 | 129.72 | +12.03% | 21.51 | 23.99% |
| 2025-10-28 | 108.12 | 117.45 | 107.03 | 115.78 | +4.96% | 18.52 | 23.14% |
| 2025-10-27 | 97.79 | 114.09 | 97.41 | 110.32 | +14.71% | 18.27 | 24.02% |
| 2025-10-24 | 91.95 | 102.25 | 88.45 | 96.17 | +2.72% | 18.14 | 26.41% |
| 2025-10-23 | 86.13 | 95.21 | 84.97 | 93.63 | +8.04% | 15.35 | 23.36% |