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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.56 | 18.58 | 17.93 | 17.93 | -3.54% | 9.89 | 4.15% |
| 2025-07-22 | 18.69 | 18.69 | 18.37 | 18.59 | -0.53% | 6.93 | 2.85% |
| 2025-07-21 | 18.22 | 18.70 | 18.03 | 18.69 | +4.00% | 11.02 | 4.55% |
| 2025-07-18 | 18.16 | 18.19 | 17.77 | 17.97 | -0.77% | 6.83 | 2.89% |
| 2025-07-17 | 17.81 | 18.23 | 17.59 | 18.11 | +2.20% | 9.94 | 4.20% |
| 2025-07-16 | 17.17 | 17.89 | 17.17 | 17.73 | +2.90% | 11.21 | 4.84% |
| 2025-07-15 | 17.22 | 17.33 | 16.91 | 17.23 | -0.06% | 4.61 | 2.04% |
| 2025-07-14 | 16.95 | 17.36 | 16.88 | 17.24 | +1.83% | 5.86 | 2.59% |
| 2025-07-11 | 16.84 | 17.10 | 16.80 | 16.93 | +0.06% | 4.10 | 1.84% |
| 2025-07-10 | 16.97 | 16.99 | 16.76 | 16.92 | -1.05% | 4.12 | 1.85% |
| 2025-07-09 | 17.31 | 17.44 | 16.99 | 17.10 | -0.81% | 4.98 | 2.20% |
| 2025-07-08 | 16.83 | 17.32 | 16.76 | 17.24 | +2.07% | 5.80 | 2.57% |
| 2025-07-07 | 17.04 | 17.07 | 16.83 | 16.89 | -1.46% | 3.30 | 1.48% |
| 2025-07-04 | 17.21 | 17.22 | 16.95 | 17.14 | -0.92% | 4.78 | 2.13% |
| 2025-07-03 | 17.28 | 17.36 | 17.08 | 17.30 | -0.12% | 4.41 | 1.95% |
| 2025-07-02 | 17.47 | 17.47 | 17.17 | 17.32 | -1.48% | 4.41 | 1.94% |
| 2025-07-01 | 17.52 | 17.59 | 17.25 | 17.58 | +0.11% | 5.31 | 2.32% |
| 2025-06-30 | 17.63 | 17.63 | 17.36 | 17.56 | -0.06% | 6.42 | 2.79% |
| 2025-06-27 | 17.40 | 17.57 | 17.14 | 17.57 | +1.73% | 6.65 | 2.91% |
| 2025-06-26 | 17.22 | 17.60 | 17.06 | 17.27 | +0.40% | 6.89 | 3.01% |