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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.96 | 10.02 | 9.70 | 10.00 | +2.77% | 0.74 | 1.28% |
| 2026-03-23 | 10.15 | 10.19 | 9.72 | 9.73 | -6.53% | 1.40 | 2.39% |
| 2026-03-20 | 10.80 | 10.83 | 10.40 | 10.41 | -3.16% | 1.06 | 1.70% |
| 2026-03-19 | 10.80 | 10.92 | 10.72 | 10.75 | -2.09% | 0.76 | 1.19% |
| 2026-03-18 | 10.74 | 10.98 | 10.74 | 10.98 | +2.04% | 0.74 | 1.16% |
| 2026-03-17 | 10.91 | 10.99 | 10.75 | 10.76 | -1.28% | 0.72 | 1.12% |
| 2026-03-16 | 10.88 | 10.92 | 10.73 | 10.90 | -0.18% | 0.91 | 1.43% |
| 2026-03-13 | 11.20 | 11.23 | 10.86 | 10.92 | -3.19% | 1.40 | 2.16% |
| 2026-03-12 | 11.30 | 11.40 | 11.24 | 11.28 | -1.14% | 0.72 | 1.08% |
| 2026-03-11 | 11.52 | 11.62 | 11.36 | 11.41 | -0.78% | 0.84 | 1.25% |
| 2026-03-10 | 11.51 | 11.64 | 11.40 | 11.50 | +0.52% | 1.11 | 1.63% |
| 2026-03-09 | 11.13 | 11.46 | 11.03 | 11.44 | +2.14% | 1.32 | 1.98% |
| 2026-03-06 | 11.09 | 11.25 | 11.03 | 11.20 | +0.90% | 0.77 | 1.17% |
| 2026-03-05 | 11.08 | 11.18 | 11.02 | 11.10 | +1.56% | 0.89 | 1.36% |
| 2026-03-04 | 10.84 | 11.05 | 10.80 | 10.93 | -0.46% | 1.08 | 1.67% |
| 2026-03-03 | 11.40 | 11.46 | 10.96 | 10.98 | -3.85% | 1.77 | 2.69% |
| 2026-03-02 | 11.68 | 11.76 | 11.32 | 11.42 | -4.11% | 2.27 | 3.35% |
| 2026-02-27 | 11.68 | 11.96 | 11.65 | 11.91 | +1.88% | 1.71 | 2.44% |
| 2026-02-26 | 11.74 | 11.78 | 11.66 | 11.69 | -0.43% | 1.04 | 1.51% |
| 2026-02-25 | 11.77 | 11.83 | 11.71 | 11.74 | -0.17% | 1.12 | 1.60% |