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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.40 | 11.46 | 11.07 | 11.14 | -2.28% | 2.69 | 5.69% |
| 2025-05-26 | 11.24 | 11.52 | 11.15 | 11.40 | +4.30% | 4.58 | 9.56% |
| 2025-05-23 | 11.10 | 11.23 | 10.89 | 10.93 | -1.71% | 2.08 | 4.45% |
| 2025-05-22 | 11.26 | 11.35 | 11.09 | 11.12 | -1.51% | 2.08 | 4.38% |
| 2025-05-21 | 11.39 | 11.49 | 11.17 | 11.29 | -0.79% | 1.89 | 3.96% |
| 2025-05-20 | 11.31 | 11.39 | 11.18 | 11.38 | +0.53% | 2.06 | 4.30% |
| 2025-05-19 | 11.29 | 11.32 | 11.07 | 11.32 | +0.53% | 1.93 | 4.06% |
| 2025-05-16 | 11.15 | 11.35 | 11.10 | 11.26 | +0.09% | 2.32 | 4.86% |
| 2025-05-15 | 11.68 | 11.70 | 11.21 | 11.25 | -3.43% | 4.02 | 8.37% |
| 2025-05-14 | 11.40 | 11.89 | 11.37 | 11.65 | +2.19% | 7.19 | 14.52% |
| 2025-05-13 | 11.60 | 11.64 | 11.38 | 11.40 | -0.87% | 2.27 | 4.66% |
| 2025-05-12 | 11.47 | 11.55 | 11.42 | 11.50 | +0.88% | 2.43 | 5.01% |
| 2025-05-09 | 11.72 | 11.75 | 11.35 | 11.40 | -2.56% | 2.94 | 6.06% |
| 2025-05-08 | 11.48 | 11.70 | 11.41 | 11.70 | +1.56% | 3.87 | 7.86% |
| 2025-05-07 | 11.75 | 11.79 | 11.34 | 11.52 | +0.09% | 4.44 | 9.12% |
| 2025-05-06 | 11.30 | 11.55 | 11.21 | 11.51 | +3.41% | 4.40 | 9.09% |