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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.00 | 12.01 | 11.85 | 11.97 | -1.72% | 1.74 | 3.43% |
| 2025-09-16 | 12.10 | 12.26 | 11.99 | 12.18 | +0.25% | 1.87 | 3.65% |
| 2025-09-15 | 12.05 | 12.27 | 11.84 | 12.15 | +1.33% | 2.18 | 4.26% |
| 2025-09-12 | 12.00 | 12.09 | 11.91 | 11.99 | +0.50% | 1.41 | 2.77% |
| 2025-09-11 | 11.76 | 11.95 | 11.70 | 11.93 | +1.19% | 1.43 | 2.84% |
| 2025-09-10 | 11.78 | 11.88 | 11.72 | 11.79 | -0.17% | 0.93 | 1.86% |
| 2025-09-09 | 11.90 | 11.98 | 11.80 | 11.81 | -2.07% | 1.33 | 2.65% |
| 2025-09-08 | 11.86 | 12.25 | 11.77 | 12.06 | +1.00% | 1.94 | 3.81% |
| 2025-09-05 | 12.04 | 12.38 | 11.81 | 11.94 | +1.70% | 2.20 | 4.34% |
| 2025-09-04 | 11.70 | 11.85 | 11.41 | 11.74 | +0.34% | 2.10 | 4.24% |
| 2025-09-03 | 12.10 | 12.16 | 11.60 | 11.70 | -3.23% | 1.95 | 3.88% |
| 2025-09-02 | 12.35 | 12.37 | 11.92 | 12.09 | -2.34% | 2.47 | 4.83% |
| 2025-09-01 | 12.30 | 12.49 | 12.29 | 12.38 | +0.73% | 2.02 | 3.85% |
| 2025-08-29 | 12.45 | 12.45 | 12.24 | 12.29 | -1.21% | 2.25 | 4.32% |
| 2025-08-28 | 12.54 | 12.86 | 12.05 | 12.44 | -2.51% | 5.34 | 10.20% |
| 2025-08-27 | 13.10 | 13.75 | 12.75 | 12.76 | -2.60% | 6.08 | 10.88% |
| 2025-08-26 | 13.10 | 13.28 | 13.01 | 13.10 | -0.30% | 3.76 | 6.77% |
| 2025-08-25 | 13.29 | 13.29 | 13.06 | 13.14 | -0.15% | 4.02 | 7.23% |
| 2025-08-22 | 13.11 | 13.21 | 13.01 | 13.16 | +0.84% | 2.97 | 5.34% |
| 2025-08-21 | 13.23 | 13.38 | 13.03 | 13.05 | -1.06% | 3.87 | 6.92% |