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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.24 | 11.38 | 11.16 | 11.30 | +0.62% | 2.33 | 4.88% |
| 2025-06-24 | 10.95 | 11.28 | 10.95 | 11.23 | +2.84% | 2.42 | 5.12% |
| 2025-06-23 | 10.67 | 10.99 | 10.65 | 10.92 | +1.11% | 1.73 | 3.78% |
| 2025-06-20 | 11.11 | 11.12 | 10.66 | 10.80 | -2.09% | 2.59 | 5.64% |
| 2025-06-19 | 11.37 | 11.55 | 11.01 | 11.03 | -3.50% | 3.08 | 6.49% |
| 2025-06-18 | 11.66 | 11.70 | 11.35 | 11.43 | -2.72% | 3.02 | 6.23% |
| 2025-06-17 | 12.05 | 12.08 | 11.71 | 11.75 | -1.67% | 2.79 | 5.57% |
| 2025-06-16 | 11.74 | 12.02 | 11.70 | 11.95 | +0.08% | 2.63 | 5.21% |
| 2025-06-13 | 12.30 | 12.44 | 11.91 | 11.94 | -4.02% | 4.81 | 9.41% |
| 2025-06-12 | 12.41 | 12.62 | 12.17 | 12.44 | +0.32% | 6.37 | 12.15% |
| 2025-06-11 | 11.92 | 12.66 | 11.76 | 12.40 | +4.38% | 9.39 | 18.10% |
| 2025-06-10 | 12.09 | 12.18 | 11.71 | 11.88 | -1.74% | 4.66 | 9.26% |
| 2025-06-09 | 12.04 | 12.24 | 11.88 | 12.09 | +1.34% | 7.53 | 14.75% |
| 2025-06-06 | 11.36 | 12.46 | 11.20 | 11.93 | +5.20% | 10.35 | 20.59% |
| 2025-06-05 | 11.16 | 11.41 | 11.06 | 11.34 | +1.61% | 2.94 | 6.17% |
| 2025-06-04 | 11.19 | 11.19 | 11.05 | 11.16 | 0.00% | 1.77 | 3.75% |
| 2025-06-03 | 11.15 | 11.36 | 11.11 | 11.16 | -0.45% | 2.25 | 4.75% |
| 2025-05-30 | 11.48 | 11.59 | 11.18 | 11.21 | -3.20% | 3.35 | 7.01% |
| 2025-05-29 | 11.31 | 11.65 | 11.23 | 11.58 | +2.39% | 4.66 | 9.58% |
| 2025-05-28 | 11.09 | 11.63 | 11.07 | 11.31 | +1.53% | 3.88 | 8.07% |