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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.45 | 18.75 | 18.36 | 18.69 | +0.81% | 2.71 | 1.11% |
| 2026-04-21 | 18.68 | 18.68 | 18.29 | 18.54 | -0.75% | 3.15 | 1.30% |
| 2026-04-20 | 18.96 | 19.01 | 18.65 | 18.68 | -1.42% | 4.35 | 1.76% |
| 2026-04-17 | 18.73 | 19.05 | 18.68 | 18.95 | +0.64% | 3.24 | 1.30% |
| 2026-04-16 | 18.75 | 18.88 | 18.70 | 18.83 | +1.24% | 2.75 | 1.11% |
| 2026-04-15 | 18.89 | 19.03 | 18.60 | 18.60 | -1.17% | 2.96 | 1.20% |
| 2026-04-14 | 18.82 | 18.92 | 18.61 | 18.82 | +1.29% | 2.54 | 1.03% |
| 2026-04-13 | 18.50 | 18.73 | 18.49 | 18.58 | -0.54% | 2.14 | 0.88% |
| 2026-04-10 | 18.48 | 18.92 | 18.48 | 18.68 | +2.30% | 3.73 | 1.51% |
| 2026-04-09 | 18.16 | 18.39 | 18.11 | 18.26 | -0.87% | 2.17 | 0.91% |
| 2026-04-08 | 17.99 | 18.44 | 17.89 | 18.42 | +5.50% | 4.39 | 1.83% |
| 2026-04-07 | 17.60 | 17.72 | 17.36 | 17.46 | -0.74% | 1.62 | 0.70% |
| 2026-04-03 | 17.91 | 18.00 | 17.57 | 17.59 | -1.46% | 1.62 | 0.70% |
| 2026-04-02 | 18.28 | 18.29 | 17.78 | 17.85 | -2.94% | 2.76 | 1.17% |
| 2026-04-01 | 18.30 | 18.44 | 18.20 | 18.39 | +2.39% | 2.78 | 1.16% |
| 2026-03-31 | 18.08 | 18.34 | 17.95 | 17.96 | -0.66% | 2.28 | 0.95% |
| 2026-03-30 | 17.88 | 18.12 | 17.78 | 18.08 | -0.60% | 2.40 | 1.02% |
| 2026-03-27 | 17.90 | 18.35 | 17.81 | 18.19 | -0.11% | 2.31 | 0.97% |
| 2026-03-26 | 18.20 | 18.49 | 18.10 | 18.21 | +0.39% | 3.48 | 1.45% |
| 2026-03-25 | 17.78 | 18.16 | 17.73 | 18.14 | +3.01% | 3.48 | 1.47% |