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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.33 | 13.35 | 13.06 | 13.19 | -1.57% | 4.23 | 7.58% |
| 2025-08-19 | 13.25 | 13.50 | 13.03 | 13.40 | +1.21% | 6.39 | 11.35% |
| 2025-08-18 | 13.09 | 13.54 | 13.01 | 13.24 | +0.91% | 7.12 | 12.75% |
| 2025-08-15 | 12.76 | 13.19 | 12.60 | 13.12 | +2.90% | 6.20 | 11.28% |
| 2025-08-14 | 12.63 | 12.95 | 12.60 | 12.75 | +1.03% | 4.85 | 8.94% |
| 2025-08-13 | 12.64 | 12.76 | 12.56 | 12.62 | -0.55% | 3.48 | 6.51% |
| 2025-08-12 | 12.84 | 12.84 | 12.60 | 12.69 | -1.17% | 3.14 | 5.84% |
| 2025-08-11 | 12.70 | 12.87 | 12.65 | 12.84 | +0.55% | 3.29 | 6.08% |
| 2025-08-08 | 12.83 | 13.10 | 12.58 | 12.77 | -0.62% | 4.87 | 9.00% |
| 2025-08-07 | 12.94 | 13.01 | 12.75 | 12.85 | -1.76% | 5.37 | 9.86% |
| 2025-08-06 | 13.01 | 13.15 | 12.86 | 13.08 | +2.11% | 9.21 | 16.67% |
| 2025-08-05 | 13.13 | 13.21 | 12.72 | 12.81 | -2.36% | 9.63 | 17.71% |
| 2025-08-04 | 12.21 | 13.62 | 12.20 | 13.12 | +5.98% | 15.25 | 27.46% |
| 2025-08-01 | 12.55 | 12.63 | 12.18 | 12.38 | +0.16% | 5.14 | 9.83% |
| 2025-07-31 | 11.97 | 12.46 | 11.96 | 12.36 | +2.91% | 5.77 | 11.11% |
| 2025-07-30 | 12.33 | 12.34 | 11.92 | 12.01 | -2.20% | 2.92 | 5.70% |
| 2025-07-29 | 12.17 | 12.35 | 12.10 | 12.28 | +0.24% | 2.89 | 5.61% |
| 2025-07-28 | 12.49 | 12.60 | 12.17 | 12.25 | -1.13% | 4.89 | 9.41% |
| 2025-07-25 | 11.96 | 12.46 | 11.95 | 12.39 | +3.77% | 8.31 | 15.98% |
| 2025-07-24 | 11.92 | 11.94 | 11.77 | 11.94 | +1.02% | 2.58 | 5.14% |