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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.89 | 17.25 | 16.89 | 17.20 | +2.12% | 7.16 | 3.16% |
| 2025-06-24 | 16.33 | 16.86 | 16.32 | 16.84 | +4.03% | 7.60 | 3.42% |
| 2025-06-23 | 16.00 | 16.29 | 15.95 | 16.19 | +0.25% | 4.00 | 1.87% |
| 2025-06-20 | 16.39 | 16.54 | 16.12 | 16.15 | -1.98% | 3.93 | 1.82% |
| 2025-06-19 | 16.47 | 16.91 | 16.41 | 16.47 | -0.42% | 6.80 | 3.07% |
| 2025-06-18 | 16.43 | 16.56 | 16.30 | 16.54 | +0.18% | 3.60 | 1.65% |
| 2025-06-17 | 16.50 | 16.65 | 16.43 | 16.51 | +0.06% | 2.88 | 1.31% |
| 2025-06-16 | 16.45 | 16.63 | 16.42 | 16.50 | -0.42% | 3.69 | 1.68% |
| 2025-06-13 | 17.00 | 17.04 | 16.53 | 16.57 | -3.24% | 4.59 | 2.07% |
| 2025-06-12 | 17.00 | 17.24 | 16.91 | 17.13 | +0.06% | 3.80 | 1.68% |
| 2025-06-11 | 17.20 | 17.26 | 17.01 | 17.12 | +2.13% | 5.12 | 2.25% |
| 2025-06-10 | 17.19 | 17.23 | 16.50 | 16.76 | -2.36% | 6.45 | 2.89% |
| 2025-06-09 | 17.09 | 17.40 | 17.02 | 17.17 | +0.52% | 4.43 | 1.94% |
| 2025-06-06 | 17.32 | 17.34 | 17.03 | 17.08 | -1.93% | 4.20 | 1.85% |
| 2025-06-05 | 17.07 | 17.48 | 16.94 | 17.41 | +1.79% | 5.97 | 2.60% |
| 2025-06-04 | 17.00 | 17.41 | 16.99 | 17.11 | +0.70% | 5.34 | 2.33% |
| 2025-06-03 | 16.88 | 17.07 | 16.83 | 16.99 | -0.12% | 3.08 | 1.36% |
| 2025-05-30 | 17.56 | 17.61 | 16.98 | 17.01 | -3.70% | 6.32 | 2.77% |
| 2025-05-29 | 17.33 | 17.92 | 17.33 | 17.66 | +1.83% | 6.70 | 2.85% |
| 2025-05-28 | 17.40 | 17.60 | 17.26 | 17.35 | -0.40% | 4.53 | 1.96% |