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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.25 | 11.40 | 11.18 | 11.36 | +0.62% | 0.79 | 1.66% |
| 2025-10-22 | 11.33 | 11.54 | 11.27 | 11.29 | -0.27% | 1.15 | 2.39% |
| 2025-10-21 | 11.02 | 11.35 | 11.01 | 11.32 | +2.82% | 1.10 | 2.32% |
| 2025-10-20 | 10.99 | 11.06 | 10.97 | 11.01 | +0.92% | 0.56 | 1.21% |
| 2025-10-17 | 11.15 | 11.20 | 10.91 | 10.91 | -2.59% | 0.84 | 1.79% |
| 2025-10-16 | 11.27 | 11.29 | 11.10 | 11.20 | -0.44% | 0.71 | 1.49% |
| 2025-10-15 | 11.15 | 11.25 | 11.02 | 11.25 | +1.08% | 0.78 | 1.64% |
| 2025-10-14 | 11.35 | 11.39 | 11.10 | 11.13 | -1.68% | 1.11 | 2.33% |
| 2025-10-13 | 11.00 | 11.33 | 10.68 | 11.32 | +0.35% | 1.23 | 2.61% |
| 2025-10-10 | 11.37 | 11.37 | 11.25 | 11.28 | -0.88% | 0.87 | 1.82% |
| 2025-10-09 | 11.24 | 11.39 | 11.23 | 11.38 | +1.25% | 1.03 | 2.15% |
| 2025-09-30 | 11.22 | 11.33 | 11.21 | 11.24 | +0.27% | 0.78 | 1.63% |
| 2025-09-29 | 11.22 | 11.28 | 11.05 | 11.21 | 0.00% | 1.03 | 2.18% |
| 2025-09-26 | 11.44 | 11.44 | 11.20 | 11.21 | -2.18% | 1.08 | 2.27% |
| 2025-09-25 | 11.53 | 11.69 | 11.46 | 11.46 | -0.52% | 1.09 | 2.23% |
| 2025-09-24 | 11.34 | 11.54 | 11.24 | 11.52 | +1.32% | 1.08 | 2.24% |
| 2025-09-23 | 11.82 | 11.82 | 11.26 | 11.37 | -2.57% | 1.37 | 2.83% |
| 2025-09-22 | 11.66 | 11.77 | 11.61 | 11.67 | +0.09% | 0.74 | 1.49% |
| 2025-09-19 | 11.75 | 11.85 | 11.58 | 11.66 | -0.85% | 1.17 | 2.37% |
| 2025-09-18 | 11.99 | 12.05 | 11.67 | 11.76 | -1.75% | 1.90 | 3.78% |