云鼎科技 sz.000409
10.51
+10.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.51 | 10.51 | 10.51 | 10.51 | +10.05% | 1.11 | 1.78% |
| 2026-05-22 | 9.50 | 9.60 | 9.35 | 9.55 | +0.53% | 0.49 | 0.88% |
| 2026-05-21 | 9.69 | 9.79 | 9.49 | 9.50 | -2.26% | 0.66 | 1.15% |
| 2026-05-20 | 9.99 | 9.99 | 9.71 | 9.72 | -2.70% | 0.60 | 1.03% |
| 2026-05-19 | 9.84 | 10.01 | 9.80 | 9.99 | +1.83% | 0.66 | 1.13% |
| 2026-05-18 | 9.81 | 9.84 | 9.64 | 9.81 | -0.10% | 0.66 | 1.16% |
| 2026-05-15 | 9.89 | 9.99 | 9.80 | 9.82 | -0.71% | 0.70 | 1.21% |
| 2026-05-14 | 10.15 | 10.15 | 9.89 | 9.89 | -2.18% | 0.91 | 1.55% |
| 2026-05-13 | 10.03 | 10.13 | 10.00 | 10.11 | +0.50% | 0.58 | 0.98% |
| 2026-05-12 | 10.21 | 10.25 | 10.03 | 10.06 | -1.85% | 0.86 | 1.44% |
| 2026-05-11 | 10.38 | 10.42 | 10.18 | 10.25 | -1.16% | 0.87 | 1.44% |
| 2026-05-08 | 10.18 | 10.42 | 10.16 | 10.37 | +1.47% | 0.83 | 1.36% |
| 2026-05-07 | 10.23 | 10.24 | 10.10 | 10.22 | +0.39% | 0.77 | 1.28% |
| 2026-05-06 | 10.20 | 10.27 | 10.13 | 10.18 | +0.20% | 0.76 | 1.26% |
| 2026-04-30 | 10.10 | 10.19 | 10.10 | 10.16 | +0.30% | 0.33 | 0.55% |
| 2026-04-29 | 10.05 | 10.20 | 10.05 | 10.13 | +0.60% | 0.47 | 0.79% |
| 2026-04-28 | 10.23 | 10.29 | 10.00 | 10.07 | -2.14% | 0.70 | 1.18% |
| 2026-04-27 | 10.24 | 10.32 | 10.08 | 10.29 | -0.48% | 0.68 | 1.13% |
| 2026-04-24 | 10.17 | 10.50 | 9.98 | 10.34 | +1.67% | 1.01 | 1.67% |
| 2026-04-23 | 10.46 | 10.46 | 10.11 | 10.17 | -5.40% | 1.72 | 2.85% |