中鼎股份 sz.000887
20.88
+2.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.19 | 21.57 | 20.69 | 20.88 | +2.00% | 17.45 | 6.30% |
| 2026-05-22 | 19.50 | 20.69 | 18.90 | 20.47 | +6.84% | 18.73 | 7.17% |
| 2026-05-21 | 18.53 | 19.55 | 18.53 | 19.16 | +3.51% | 13.66 | 5.42% |
| 2026-05-20 | 18.70 | 18.75 | 18.37 | 18.51 | -1.02% | 5.48 | 2.25% |
| 2026-05-19 | 18.64 | 18.78 | 18.40 | 18.70 | +0.48% | 5.03 | 2.06% |
| 2026-05-18 | 18.26 | 18.79 | 18.22 | 18.61 | +1.36% | 7.75 | 3.17% |
| 2026-05-15 | 17.53 | 18.87 | 17.52 | 18.36 | +4.79% | 9.92 | 4.13% |
| 2026-05-14 | 18.19 | 18.20 | 17.51 | 17.52 | -3.20% | 4.52 | 1.94% |
| 2026-05-13 | 17.91 | 18.19 | 17.76 | 18.10 | +1.00% | 3.76 | 1.59% |
| 2026-05-12 | 18.32 | 18.40 | 17.90 | 17.92 | -2.18% | 4.07 | 1.71% |
| 2026-05-11 | 18.52 | 18.53 | 18.22 | 18.32 | -1.29% | 5.84 | 2.42% |
| 2026-05-08 | 18.05 | 18.81 | 17.99 | 18.56 | +2.20% | 5.90 | 2.42% |
| 2026-05-07 | 17.90 | 18.20 | 17.70 | 18.16 | +2.25% | 4.22 | 1.78% |
| 2026-05-06 | 17.70 | 17.99 | 17.64 | 17.76 | +2.07% | 4.51 | 1.93% |
| 2026-04-30 | 17.44 | 17.65 | 17.29 | 17.40 | -0.57% | 3.13 | 1.37% |
| 2026-04-29 | 17.43 | 17.63 | 17.41 | 17.50 | +1.63% | 3.91 | 1.70% |
| 2026-04-28 | 18.12 | 18.19 | 17.19 | 17.22 | -5.33% | 5.99 | 2.60% |
| 2026-04-27 | 18.20 | 18.56 | 18.08 | 18.19 | +0.50% | 3.33 | 1.39% |
| 2026-04-24 | 18.28 | 18.33 | 17.95 | 18.10 | -1.36% | 2.68 | 1.13% |
| 2026-04-23 | 18.65 | 18.71 | 18.18 | 18.35 | -1.82% | 3.27 | 1.35% |