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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.80 | 17.85 | 17.26 | 17.61 | +0.63% | 3.20 | 1.39% |
| 2026-03-23 | 17.89 | 18.22 | 17.40 | 17.50 | -4.11% | 4.49 | 1.92% |
| 2026-03-20 | 18.55 | 18.71 | 18.24 | 18.25 | -1.19% | 3.07 | 1.26% |
| 2026-03-19 | 18.91 | 18.95 | 18.40 | 18.47 | -3.85% | 4.84 | 1.98% |
| 2026-03-18 | 19.19 | 19.33 | 18.93 | 19.21 | +0.26% | 2.83 | 1.13% |
| 2026-03-17 | 19.79 | 19.94 | 19.15 | 19.16 | -0.16% | 4.34 | 1.69% |
| 2026-03-16 | 19.29 | 19.35 | 18.93 | 19.19 | -0.52% | 2.57 | 1.02% |
| 2026-03-13 | 19.45 | 19.61 | 19.23 | 19.29 | -1.63% | 2.88 | 1.13% |
| 2026-03-12 | 19.94 | 20.01 | 19.45 | 19.61 | -2.10% | 3.43 | 1.33% |
| 2026-03-11 | 20.00 | 20.14 | 19.92 | 20.03 | +0.35% | 2.88 | 1.09% |
| 2026-03-10 | 19.73 | 20.02 | 19.60 | 19.96 | +2.83% | 3.68 | 1.41% |
| 2026-03-09 | 19.75 | 19.76 | 18.88 | 19.41 | -3.38% | 5.51 | 2.18% |
| 2026-03-06 | 19.92 | 20.25 | 19.84 | 20.09 | +0.45% | 2.54 | 0.96% |
| 2026-03-05 | 20.30 | 20.38 | 19.88 | 20.00 | +0.15% | 3.63 | 1.37% |
| 2026-03-04 | 20.00 | 20.36 | 19.80 | 19.97 | -1.09% | 4.81 | 1.82% |
| 2026-03-03 | 21.36 | 21.48 | 20.15 | 20.19 | -5.30% | 6.21 | 2.28% |
| 2026-03-02 | 21.48 | 21.73 | 21.28 | 21.32 | -2.20% | 6.19 | 2.20% |
| 2026-02-27 | 21.37 | 21.96 | 21.30 | 21.80 | +1.49% | 6.36 | 2.24% |
| 2026-02-26 | 21.49 | 21.68 | 21.37 | 21.48 | -0.14% | 4.09 | 1.45% |
| 2026-02-25 | 21.42 | 21.78 | 21.40 | 21.51 | +0.51% | 4.32 | 1.52% |