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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.49 | 23.83 | 23.09 | 23.57 | +0.94% | 9.95 | 3.22% |
| 2026-01-16 | 22.80 | 23.52 | 22.75 | 23.35 | +2.91% | 12.22 | 4.01% |
| 2026-01-15 | 22.56 | 22.96 | 22.48 | 22.69 | 0.00% | 6.52 | 2.18% |
| 2026-01-14 | 23.00 | 23.40 | 22.45 | 22.69 | -1.35% | 13.60 | 4.50% |
| 2026-01-13 | 23.14 | 23.53 | 22.66 | 23.00 | -0.48% | 12.57 | 4.14% |
| 2026-01-12 | 23.13 | 23.24 | 22.76 | 23.11 | +0.09% | 11.19 | 3.71% |
| 2026-01-09 | 22.88 | 23.45 | 22.87 | 23.09 | +1.01% | 8.86 | 2.91% |
| 2026-01-08 | 23.18 | 23.34 | 22.72 | 22.86 | -1.59% | 9.33 | 3.08% |
| 2026-01-07 | 23.18 | 23.58 | 23.00 | 23.23 | +0.52% | 9.67 | 3.16% |
| 2026-01-06 | 23.08 | 23.25 | 22.91 | 23.11 | +0.35% | 8.23 | 2.71% |
| 2026-01-05 | 22.96 | 23.17 | 22.82 | 23.03 | -0.78% | 8.86 | 2.93% |
| 2025-12-31 | 23.82 | 23.90 | 23.17 | 23.21 | -2.27% | 10.47 | 3.40% |
| 2025-12-30 | 22.80 | 23.99 | 22.73 | 23.75 | +3.35% | 13.89 | 4.50% |
| 2025-12-29 | 22.85 | 23.15 | 22.75 | 22.98 | +0.09% | 7.73 | 2.56% |
| 2025-12-26 | 23.25 | 23.50 | 22.77 | 22.96 | +0.04% | 10.96 | 3.60% |
| 2025-12-25 | 22.77 | 23.10 | 22.66 | 22.95 | +1.01% | 8.54 | 2.84% |
| 2025-12-24 | 21.80 | 22.84 | 21.70 | 22.72 | +3.98% | 11.67 | 3.95% |
| 2025-12-23 | 21.97 | 22.05 | 21.72 | 21.85 | -0.36% | 3.51 | 1.22% |
| 2025-12-22 | 21.85 | 22.09 | 21.76 | 21.93 | +1.25% | 5.40 | 1.87% |
| 2025-12-19 | 21.37 | 21.98 | 21.37 | 21.66 | +1.79% | 5.60 | 1.96% |