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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.99 | 12.00 | 11.73 | 11.76 | -0.84% | 1.27 | 1.83% |
| 2026-02-13 | 11.88 | 12.05 | 11.85 | 11.86 | -0.50% | 1.24 | 1.75% |
| 2026-02-12 | 11.85 | 11.99 | 11.83 | 11.92 | +0.93% | 1.20 | 1.70% |
| 2026-02-11 | 11.91 | 11.97 | 11.81 | 11.81 | -1.09% | 0.91 | 1.31% |
| 2026-02-10 | 11.88 | 12.03 | 11.81 | 11.94 | +0.59% | 1.17 | 1.68% |
| 2026-02-09 | 11.81 | 11.88 | 11.73 | 11.87 | +1.98% | 1.24 | 1.79% |
| 2026-02-06 | 11.61 | 11.77 | 11.50 | 11.64 | -0.26% | 1.08 | 1.57% |
| 2026-02-05 | 11.72 | 11.80 | 11.64 | 11.67 | -0.85% | 1.04 | 1.51% |
| 2026-02-04 | 11.78 | 11.83 | 11.65 | 11.77 | -0.42% | 1.19 | 1.73% |
| 2026-02-03 | 11.57 | 11.82 | 11.53 | 11.82 | +2.96% | 1.55 | 2.26% |
| 2026-02-02 | 11.65 | 11.84 | 11.46 | 11.48 | -1.96% | 1.91 | 2.79% |
| 2026-01-30 | 11.91 | 12.10 | 11.71 | 11.71 | -2.25% | 2.02 | 2.91% |
| 2026-01-29 | 11.89 | 12.24 | 11.78 | 11.98 | -0.25% | 2.92 | 4.12% |
| 2026-01-28 | 11.98 | 12.15 | 11.95 | 12.01 | +0.50% | 2.32 | 3.28% |
| 2026-01-27 | 12.00 | 12.10 | 11.74 | 11.95 | -0.67% | 2.19 | 3.14% |
| 2026-01-26 | 12.16 | 12.19 | 11.83 | 12.03 | -0.66% | 2.64 | 3.74% |
| 2026-01-23 | 11.89 | 12.12 | 11.82 | 12.11 | +1.76% | 2.60 | 3.69% |
| 2026-01-22 | 11.69 | 11.90 | 11.64 | 11.90 | +2.06% | 2.42 | 3.49% |
| 2026-01-21 | 11.61 | 11.80 | 11.56 | 11.66 | -0.51% | 2.20 | 3.22% |
| 2026-01-20 | 11.92 | 11.99 | 11.66 | 11.72 | -1.10% | 3.13 | 4.53% |