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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 79.27 | 90.44 | 78.12 | 86.66 | +10.94% | 14.71 | 24.21% |
| 2025-10-21 | 79.40 | 79.91 | 74.54 | 78.12 | +4.58% | 9.57 | 17.34% |
| 2025-10-20 | 70.07 | 75.04 | 67.78 | 74.70 | +8.72% | 7.68 | 14.86% |
| 2025-10-17 | 70.68 | 71.36 | 67.58 | 68.70 | -3.19% | 3.84 | 7.75% |
| 2025-10-16 | 71.83 | 73.35 | 70.54 | 70.97 | -1.65% | 6.02 | 11.79% |
| 2025-10-15 | 65.59 | 74.54 | 64.23 | 72.16 | +11.71% | 8.67 | 17.18% |
| 2025-10-14 | 67.66 | 68.55 | 64.39 | 64.60 | -3.42% | 3.36 | 7.10% |
| 2025-10-13 | 64.68 | 67.68 | 64.10 | 66.89 | -1.72% | 2.96 | 6.24% |
| 2025-10-10 | 70.07 | 70.95 | 67.58 | 68.06 | -3.35% | 3.69 | 7.49% |
| 2025-10-09 | 71.25 | 72.13 | 70.25 | 70.41 | -1.17% | 3.41 | 6.73% |
| 2025-09-30 | 73.49 | 73.57 | 70.76 | 71.25 | -3.04% | 4.18 | 8.16% |
| 2025-09-29 | 70.25 | 75.12 | 70.25 | 73.49 | +3.02% | 5.66 | 10.76% |
| 2025-09-26 | 77.52 | 78.56 | 71.06 | 71.33 | -8.57% | 6.91 | 13.11% |
| 2025-09-25 | 79.99 | 80.38 | 76.33 | 78.02 | -2.61% | 4.84 | 8.66% |
| 2025-09-24 | 79.22 | 81.00 | 76.38 | 80.10 | -0.25% | 4.38 | 7.71% |
| 2025-09-23 | 86.47 | 88.30 | 77.57 | 80.30 | -2.97% | 7.73 | 13.19% |
| 2025-09-22 | 82.12 | 83.01 | 79.31 | 82.76 | +0.87% | 5.69 | 9.76% |
| 2025-09-19 | 84.03 | 84.90 | 81.53 | 82.04 | -1.05% | 3.45 | 5.83% |
| 2025-09-18 | 84.42 | 85.95 | 81.50 | 82.92 | -2.28% | 6.72 | 11.21% |
| 2025-09-17 | 85.48 | 86.37 | 82.58 | 84.85 | -1.27% | 5.70 | 9.43% |