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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.72 | 21.72 | 21.26 | 21.40 | +0.42% | 4.32 | 1.54% |
| 2026-02-13 | 21.30 | 21.56 | 21.26 | 21.31 | -0.42% | 4.52 | 1.61% |
| 2026-02-12 | 21.02 | 21.44 | 20.96 | 21.40 | +2.10% | 5.33 | 1.90% |
| 2026-02-11 | 21.04 | 21.08 | 20.83 | 20.96 | -0.66% | 2.98 | 1.08% |
| 2026-02-10 | 21.04 | 21.18 | 20.92 | 21.10 | +0.29% | 4.05 | 1.46% |
| 2026-02-09 | 21.08 | 21.27 | 20.87 | 21.04 | +1.69% | 4.66 | 1.68% |
| 2026-02-06 | 20.34 | 20.92 | 20.25 | 20.69 | +0.98% | 4.36 | 1.61% |
| 2026-02-05 | 20.75 | 20.75 | 20.42 | 20.49 | -2.01% | 3.80 | 1.41% |
| 2026-02-04 | 20.76 | 20.97 | 20.62 | 20.91 | +0.38% | 4.20 | 1.54% |
| 2026-02-03 | 20.64 | 20.84 | 20.29 | 20.83 | +2.11% | 4.88 | 1.80% |
| 2026-02-02 | 20.75 | 21.02 | 20.37 | 20.40 | -2.49% | 6.30 | 2.32% |
| 2026-01-30 | 20.99 | 21.22 | 20.49 | 20.92 | -0.99% | 5.38 | 1.96% |
| 2026-01-29 | 21.51 | 21.70 | 20.96 | 21.13 | -2.36% | 6.76 | 2.42% |
| 2026-01-28 | 21.82 | 21.93 | 21.56 | 21.64 | -1.10% | 5.93 | 2.08% |
| 2026-01-27 | 22.00 | 22.09 | 21.26 | 21.88 | -0.82% | 7.53 | 2.64% |
| 2026-01-26 | 23.28 | 23.48 | 21.96 | 22.06 | -5.48% | 14.41 | 4.89% |
| 2026-01-23 | 23.25 | 23.55 | 23.03 | 23.34 | +0.43% | 9.35 | 3.06% |
| 2026-01-22 | 23.78 | 23.99 | 23.12 | 23.24 | -2.27% | 10.25 | 3.34% |
| 2026-01-21 | 23.33 | 24.10 | 23.27 | 23.78 | +1.32% | 10.42 | 3.33% |
| 2026-01-20 | 23.63 | 24.25 | 23.24 | 23.47 | -0.42% | 8.88 | 2.86% |