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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.89 | 11.96 | 11.80 | 11.82 | -0.76% | 2.73 | 5.43% |
| 2025-07-22 | 12.02 | 12.07 | 11.86 | 11.91 | -1.24% | 3.58 | 7.09% |
| 2025-07-21 | 12.02 | 12.11 | 11.97 | 12.06 | -0.82% | 4.08 | 8.01% |
| 2025-07-18 | 12.40 | 12.49 | 12.09 | 12.16 | +0.58% | 6.31 | 12.20% |
| 2025-07-17 | 12.20 | 12.29 | 12.01 | 12.09 | -0.74% | 6.85 | 13.36% |
| 2025-07-16 | 12.98 | 13.30 | 12.15 | 12.18 | -1.30% | 15.09 | 28.31% |
| 2025-07-15 | 11.23 | 12.34 | 11.06 | 12.34 | +9.98% | 8.77 | 17.27% |
| 2025-07-14 | 11.25 | 11.26 | 11.14 | 11.22 | -0.18% | 1.10 | 2.33% |
| 2025-07-11 | 11.18 | 11.28 | 11.09 | 11.24 | +0.54% | 1.76 | 3.72% |
| 2025-07-10 | 11.16 | 11.20 | 11.07 | 11.18 | +0.09% | 1.34 | 2.84% |
| 2025-07-09 | 11.25 | 11.37 | 11.12 | 11.17 | -0.98% | 1.75 | 3.68% |
| 2025-07-08 | 11.19 | 11.29 | 11.15 | 11.28 | +0.71% | 1.29 | 2.71% |
| 2025-07-07 | 11.07 | 11.31 | 11.03 | 11.20 | +0.54% | 1.30 | 2.75% |
| 2025-07-04 | 11.26 | 11.29 | 11.13 | 11.14 | -1.42% | 1.62 | 3.42% |
| 2025-07-03 | 11.23 | 11.38 | 11.23 | 11.30 | +0.27% | 1.18 | 2.47% |
| 2025-07-02 | 11.35 | 11.48 | 11.21 | 11.27 | -1.14% | 1.63 | 3.41% |
| 2025-07-01 | 11.46 | 11.55 | 11.29 | 11.40 | -0.35% | 2.02 | 4.19% |
| 2025-06-30 | 11.25 | 11.51 | 11.23 | 11.44 | +1.69% | 2.40 | 4.98% |
| 2025-06-27 | 11.22 | 11.32 | 11.17 | 11.25 | +0.18% | 1.80 | 3.79% |
| 2025-06-26 | 11.31 | 11.47 | 11.20 | 11.23 | -0.62% | 2.37 | 4.96% |