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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.10 | 23.11 | 21.61 | 23.02 | +5.10% | 28.62 | 9.74% |
| 2025-08-19 | 22.04 | 22.82 | 20.86 | 21.90 | +1.90% | 38.19 | 13.38% |
| 2025-08-18 | 20.16 | 21.49 | 20.16 | 21.49 | +10.02% | 19.06 | 6.90% |
| 2025-08-15 | 18.95 | 19.54 | 18.95 | 19.53 | +3.27% | 13.00 | 5.09% |
| 2025-08-14 | 19.37 | 19.49 | 18.65 | 18.91 | -1.30% | 12.77 | 5.09% |
| 2025-08-13 | 18.74 | 19.35 | 18.54 | 19.16 | +2.95% | 15.27 | 6.11% |
| 2025-08-12 | 18.54 | 18.81 | 18.41 | 18.61 | +0.92% | 7.95 | 3.25% |
| 2025-08-11 | 18.48 | 18.60 | 18.41 | 18.44 | +0.27% | 6.25 | 2.57% |
| 2025-08-08 | 18.67 | 18.70 | 18.34 | 18.39 | -1.39% | 6.57 | 2.70% |
| 2025-08-07 | 18.86 | 19.01 | 18.57 | 18.65 | -1.06% | 9.12 | 3.70% |
| 2025-08-06 | 18.46 | 19.04 | 18.37 | 18.85 | +2.16% | 13.55 | 5.48% |
| 2025-08-05 | 18.66 | 18.73 | 18.33 | 18.45 | -0.11% | 9.74 | 4.00% |
| 2025-08-04 | 17.97 | 18.47 | 17.81 | 18.47 | +3.41% | 12.83 | 5.34% |
| 2025-08-01 | 17.72 | 18.44 | 17.69 | 17.87 | +1.76% | 11.40 | 4.80% |
| 2025-07-31 | 17.33 | 18.04 | 17.30 | 17.56 | +0.98% | 9.32 | 3.98% |
| 2025-07-30 | 17.76 | 17.76 | 17.28 | 17.39 | -2.35% | 5.86 | 2.55% |
| 2025-07-29 | 17.74 | 17.84 | 17.52 | 17.81 | +0.45% | 5.17 | 2.22% |
| 2025-07-28 | 17.77 | 17.96 | 17.65 | 17.73 | +0.28% | 5.88 | 2.51% |
| 2025-07-25 | 18.10 | 18.24 | 17.40 | 17.68 | -2.48% | 12.89 | 5.51% |
| 2025-07-24 | 17.85 | 18.39 | 17.85 | 18.12 | +1.06% | 7.13 | 2.98% |