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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.63 | 11.98 | 11.51 | 11.85 | +1.89% | 4.23 | 6.11% |
| 2026-01-16 | 12.18 | 12.40 | 11.63 | 11.63 | -7.77% | 8.90 | 12.70% |
| 2026-01-15 | 14.38 | 14.38 | 12.47 | 12.61 | -3.52% | 17.55 | 22.02% |
| 2026-01-14 | 12.40 | 13.07 | 12.40 | 13.07 | +10.02% | 3.11 | 4.07% |
| 2026-01-13 | 12.32 | 12.37 | 11.87 | 11.88 | -2.94% | 3.31 | 4.69% |
| 2026-01-12 | 11.86 | 12.28 | 11.80 | 12.24 | +3.64% | 3.92 | 5.52% |
| 2026-01-09 | 11.45 | 11.85 | 11.45 | 11.81 | +1.90% | 2.60 | 3.79% |
| 2026-01-08 | 11.36 | 11.69 | 11.27 | 11.59 | +3.48% | 2.82 | 4.19% |
| 2026-01-07 | 11.32 | 11.35 | 11.17 | 11.20 | -1.06% | 1.19 | 1.81% |
| 2026-01-06 | 11.27 | 11.34 | 11.24 | 11.32 | +0.35% | 1.11 | 1.67% |
| 2026-01-05 | 11.12 | 11.29 | 11.07 | 11.28 | +1.26% | 1.09 | 1.65% |
| 2025-12-31 | 11.04 | 11.17 | 10.97 | 11.14 | +0.81% | 1.19 | 1.84% |
| 2025-12-30 | 11.08 | 11.23 | 11.03 | 11.05 | -0.99% | 0.94 | 1.45% |
| 2025-12-29 | 11.14 | 11.38 | 10.99 | 11.16 | +0.27% | 1.33 | 2.03% |
| 2025-12-26 | 11.11 | 11.19 | 11.01 | 11.13 | +0.27% | 1.06 | 1.63% |
| 2025-12-25 | 10.99 | 11.12 | 10.85 | 11.10 | +1.00% | 1.03 | 1.61% |
| 2025-12-24 | 10.91 | 11.02 | 10.90 | 10.99 | +0.18% | 0.61 | 0.95% |
| 2025-12-23 | 11.12 | 11.13 | 10.95 | 10.97 | -1.26% | 0.65 | 1.01% |
| 2025-12-22 | 10.97 | 11.16 | 10.94 | 11.11 | +1.18% | 0.76 | 1.16% |
| 2025-12-19 | 10.87 | 11.01 | 10.85 | 10.98 | +0.92% | 0.57 | 0.88% |