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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.72 | 10.80 | 10.63 | 10.75 | +0.19% | 0.68 | 1.08% |
| 2026-04-21 | 10.88 | 10.88 | 10.64 | 10.73 | -1.20% | 0.63 | 1.00% |
| 2026-04-20 | 10.85 | 10.92 | 10.79 | 10.86 | -0.09% | 0.69 | 1.08% |
| 2026-04-17 | 11.03 | 11.12 | 10.80 | 10.87 | -2.77% | 1.29 | 2.01% |
| 2026-04-16 | 10.62 | 11.23 | 10.58 | 11.18 | +5.57% | 1.95 | 3.02% |
| 2026-04-15 | 10.69 | 10.75 | 10.57 | 10.59 | -0.84% | 0.46 | 0.73% |
| 2026-04-14 | 10.70 | 10.78 | 10.60 | 10.68 | +0.19% | 0.50 | 0.79% |
| 2026-04-13 | 10.55 | 10.69 | 10.49 | 10.66 | +0.47% | 0.48 | 0.77% |
| 2026-04-10 | 10.69 | 10.73 | 10.57 | 10.61 | -0.66% | 0.66 | 1.05% |
| 2026-04-09 | 10.59 | 10.76 | 10.47 | 10.68 | +0.75% | 1.21 | 1.92% |
| 2026-04-08 | 10.30 | 10.60 | 10.23 | 10.60 | +4.85% | 0.90 | 1.45% |
| 2026-04-07 | 10.03 | 10.13 | 9.97 | 10.11 | +0.80% | 0.34 | 0.56% |
| 2026-04-03 | 10.33 | 10.33 | 9.99 | 10.03 | -1.96% | 0.46 | 0.77% |
| 2026-04-02 | 10.41 | 10.41 | 10.19 | 10.23 | -1.63% | 0.43 | 0.70% |
| 2026-04-01 | 10.40 | 10.44 | 10.27 | 10.40 | +1.56% | 0.52 | 0.85% |
| 2026-03-31 | 10.32 | 10.46 | 10.24 | 10.24 | -0.68% | 0.48 | 0.78% |
| 2026-03-30 | 10.02 | 10.32 | 10.02 | 10.31 | +1.08% | 0.53 | 0.87% |
| 2026-03-27 | 10.00 | 10.24 | 9.95 | 10.20 | +0.89% | 0.44 | 0.74% |
| 2026-03-26 | 10.28 | 10.34 | 10.07 | 10.11 | -1.65% | 0.63 | 1.05% |
| 2026-03-25 | 10.00 | 10.29 | 9.88 | 10.28 | +2.80% | 0.71 | 1.18% |