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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 87.30 | 90.44 | 84.02 | 85.95 | -1.09% | 8.44 | 13.59% |
| 2025-09-15 | 87.19 | 88.83 | 85.22 | 86.89 | -2.38% | 7.81 | 12.58% |
| 2025-09-12 | 86.74 | 92.43 | 81.75 | 89.01 | +4.81% | 11.80 | 18.74% |
| 2025-09-11 | 71.21 | 84.92 | 71.21 | 84.92 | +20.00% | 9.71 | 16.85% |
| 2025-09-10 | 67.56 | 72.53 | 66.95 | 70.77 | +7.83% | 5.84 | 11.61% |
| 2025-09-09 | 67.48 | 67.84 | 64.93 | 65.63 | -3.28% | 3.38 | 7.13% |
| 2025-09-08 | 70.13 | 70.17 | 66.59 | 67.86 | -3.22% | 3.52 | 7.22% |
| 2025-09-05 | 64.40 | 72.20 | 64.04 | 70.12 | +9.60% | 6.71 | 13.77% |
| 2025-09-04 | 74.07 | 75.52 | 62.82 | 63.97 | -13.40% | 7.22 | 14.96% |
| 2025-09-03 | 73.06 | 75.41 | 71.24 | 73.87 | +1.84% | 4.16 | 7.97% |
| 2025-09-02 | 77.91 | 79.09 | 70.72 | 72.54 | -6.42% | 7.58 | 14.37% |
| 2025-09-01 | 73.76 | 79.51 | 71.56 | 77.52 | +3.45% | 6.64 | 12.18% |
| 2025-08-29 | 75.53 | 75.92 | 72.93 | 74.94 | -2.18% | 5.08 | 9.58% |
| 2025-08-28 | 71.27 | 77.50 | 69.53 | 76.61 | +8.66% | 7.94 | 15.08% |
| 2025-08-27 | 74.12 | 75.35 | 70.26 | 70.50 | -5.80% | 6.81 | 13.06% |
| 2025-08-26 | 72.57 | 76.62 | 71.63 | 74.85 | +2.74% | 6.73 | 12.67% |
| 2025-08-25 | 69.87 | 75.21 | 69.57 | 72.85 | +7.70% | 10.58 | 20.41% |
| 2025-08-22 | 56.81 | 67.64 | 56.64 | 67.64 | +19.99% | 8.39 | 18.31% |
| 2025-08-21 | 60.51 | 60.62 | 56.01 | 56.37 | -4.33% | 4.67 | 11.38% |
| 2025-08-20 | 59.15 | 59.48 | 57.34 | 58.93 | -1.72% | 3.55 | 8.55% |