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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.84 | 17.90 | 17.34 | 17.41 | -2.87% | 6.46 | 2.78% |
| 2025-05-26 | 18.07 | 18.21 | 17.78 | 17.93 | -0.49% | 5.46 | 2.29% |
| 2025-05-23 | 18.26 | 18.75 | 18.01 | 18.02 | -1.78% | 9.00 | 3.69% |
| 2025-05-22 | 18.64 | 18.68 | 18.27 | 18.34 | -1.64% | 6.31 | 2.58% |
| 2025-05-21 | 18.60 | 18.83 | 18.41 | 18.65 | 0.00% | 7.12 | 2.88% |
| 2025-05-20 | 18.71 | 18.92 | 18.45 | 18.65 | -0.89% | 6.57 | 2.65% |
| 2025-05-19 | 19.04 | 19.04 | 18.32 | 18.82 | -1.25% | 9.42 | 3.82% |
| 2025-05-16 | 18.45 | 19.40 | 18.45 | 19.06 | +2.34% | 13.96 | 5.49% |
| 2025-05-15 | 18.92 | 18.92 | 18.34 | 18.62 | -1.77% | 8.57 | 3.47% |
| 2025-05-14 | 19.16 | 19.36 | 18.84 | 18.96 | -1.24% | 10.00 | 3.95% |
| 2025-05-13 | 19.69 | 19.71 | 19.09 | 19.20 | -1.32% | 11.11 | 4.33% |
| 2025-05-12 | 19.36 | 19.92 | 19.27 | 19.45 | +1.18% | 16.49 | 6.36% |
| 2025-05-09 | 19.13 | 20.11 | 18.80 | 19.23 | +2.26% | 23.47 | 9.13% |
| 2025-05-08 | 18.46 | 19.12 | 18.46 | 18.80 | +1.01% | 12.44 | 4.96% |
| 2025-05-07 | 19.20 | 19.26 | 18.35 | 18.61 | -1.93% | 16.61 | 6.67% |
| 2025-05-06 | 18.40 | 19.13 | 18.32 | 18.98 | +5.79% | 17.48 | 7.01% |