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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.10 | 12.35 | 11.96 | 12.23 | +0.49% | 3.33 | 4.76% |
| 2025-11-19 | 11.66 | 12.79 | 11.60 | 12.17 | +3.84% | 4.97 | 7.05% |
| 2025-11-18 | 11.85 | 11.92 | 11.66 | 11.72 | -0.09% | 1.97 | 2.91% |
| 2025-11-17 | 11.52 | 11.74 | 11.50 | 11.73 | +1.91% | 1.55 | 2.30% |
| 2025-11-14 | 11.61 | 11.63 | 11.51 | 11.51 | -0.69% | 0.84 | 1.26% |
| 2025-11-13 | 11.43 | 11.68 | 11.35 | 11.59 | +1.58% | 1.31 | 1.96% |
| 2025-11-12 | 11.50 | 11.55 | 11.35 | 11.41 | -1.13% | 0.84 | 1.27% |
| 2025-11-11 | 11.44 | 11.59 | 11.39 | 11.54 | +0.96% | 1.13 | 1.70% |
| 2025-11-10 | 11.39 | 11.45 | 11.35 | 11.43 | +0.44% | 0.73 | 1.11% |
| 2025-11-07 | 11.41 | 11.53 | 11.38 | 11.38 | -0.70% | 0.99 | 1.50% |
| 2025-11-06 | 11.45 | 11.47 | 11.33 | 11.46 | +0.17% | 0.76 | 1.16% |
| 2025-11-05 | 11.36 | 11.46 | 11.31 | 11.44 | 0.00% | 0.63 | 0.96% |
| 2025-11-04 | 11.48 | 11.48 | 11.35 | 11.44 | -0.35% | 0.91 | 1.38% |
| 2025-11-03 | 11.34 | 11.49 | 11.28 | 11.48 | +1.15% | 0.96 | 1.46% |
| 2025-10-31 | 11.21 | 11.37 | 11.21 | 11.35 | +1.25% | 0.89 | 1.85% |
| 2025-10-30 | 11.32 | 11.35 | 11.20 | 11.21 | -1.32% | 0.86 | 1.81% |
| 2025-10-29 | 11.48 | 11.48 | 11.31 | 11.36 | -1.30% | 0.90 | 1.86% |
| 2025-10-28 | 11.30 | 11.58 | 11.28 | 11.51 | +0.96% | 1.44 | 2.97% |
| 2025-10-27 | 11.36 | 11.43 | 11.24 | 11.40 | +0.35% | 1.17 | 2.44% |
| 2025-10-24 | 11.37 | 11.40 | 11.32 | 11.36 | 0.00% | 0.73 | 1.51% |