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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.83 | 10.99 | 10.75 | 10.88 | +0.18% | 0.51 | 0.80% |
| 2025-12-17 | 10.78 | 10.87 | 10.55 | 10.86 | +1.02% | 0.86 | 1.36% |
| 2025-12-16 | 11.05 | 11.06 | 10.75 | 10.75 | -2.89% | 0.88 | 1.38% |
| 2025-12-15 | 11.00 | 11.12 | 10.88 | 11.07 | +0.73% | 0.80 | 1.24% |
| 2025-12-12 | 10.97 | 11.06 | 10.94 | 10.99 | +0.18% | 0.68 | 1.05% |
| 2025-12-11 | 11.21 | 11.23 | 10.97 | 10.97 | -2.14% | 1.01 | 1.55% |
| 2025-12-10 | 11.20 | 11.24 | 11.11 | 11.21 | +0.09% | 0.94 | 1.43% |
| 2025-12-09 | 11.45 | 11.52 | 11.15 | 11.20 | -2.86% | 1.65 | 2.53% |
| 2025-12-08 | 11.50 | 11.64 | 11.50 | 11.53 | -0.26% | 1.16 | 1.74% |
| 2025-12-05 | 11.39 | 11.60 | 11.23 | 11.56 | +2.03% | 1.36 | 2.06% |
| 2025-12-04 | 11.58 | 11.64 | 11.31 | 11.33 | -2.83% | 1.75 | 2.66% |
| 2025-12-03 | 12.03 | 12.10 | 11.65 | 11.66 | -3.08% | 1.71 | 2.51% |
| 2025-12-02 | 11.90 | 12.05 | 11.65 | 12.03 | +0.59% | 2.08 | 3.05% |
| 2025-12-01 | 12.14 | 12.20 | 11.95 | 11.96 | -1.40% | 1.90 | 2.75% |
| 2025-11-28 | 11.99 | 12.15 | 11.96 | 12.13 | +0.33% | 1.62 | 2.33% |
| 2025-11-27 | 12.16 | 12.25 | 11.95 | 12.09 | -1.39% | 2.92 | 4.20% |
| 2025-11-26 | 12.53 | 12.57 | 12.24 | 12.26 | -4.07% | 4.60 | 6.44% |
| 2025-11-25 | 12.37 | 13.26 | 12.12 | 12.78 | +2.90% | 7.48 | 10.25% |
| 2025-11-24 | 12.50 | 12.61 | 12.22 | 12.42 | +0.57% | 4.03 | 5.64% |
| 2025-11-21 | 12.05 | 12.47 | 11.91 | 12.35 | +0.98% | 4.57 | 6.48% |