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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.31 | 21.72 | 21.25 | 21.28 | -1.02% | 3.67 | 1.30% |
| 2025-12-17 | 21.10 | 21.58 | 21.00 | 21.50 | +1.90% | 4.83 | 1.72% |
| 2025-12-16 | 21.50 | 21.65 | 20.97 | 21.10 | -1.77% | 5.13 | 1.84% |
| 2025-12-15 | 21.78 | 21.99 | 21.46 | 21.48 | -2.41% | 5.62 | 1.97% |
| 2025-12-12 | 21.88 | 22.12 | 21.84 | 22.01 | +0.27% | 5.71 | 1.97% |
| 2025-12-11 | 21.85 | 22.25 | 21.79 | 21.95 | +0.83% | 8.36 | 2.89% |
| 2025-12-10 | 21.77 | 21.86 | 21.37 | 21.77 | +0.05% | 4.75 | 1.67% |
| 2025-12-09 | 21.71 | 22.12 | 21.63 | 21.76 | -0.73% | 5.28 | 1.84% |
| 2025-12-08 | 21.88 | 22.17 | 21.57 | 21.92 | +1.48% | 7.51 | 2.62% |
| 2025-12-05 | 21.32 | 21.63 | 21.12 | 21.60 | +0.93% | 5.59 | 1.99% |
| 2025-12-04 | 21.33 | 21.77 | 20.97 | 21.40 | +2.84% | 8.99 | 3.20% |
| 2025-12-03 | 21.15 | 21.34 | 20.72 | 20.81 | -0.43% | 3.95 | 1.43% |
| 2025-12-02 | 21.24 | 21.32 | 20.81 | 20.90 | -1.97% | 3.88 | 1.41% |
| 2025-12-01 | 21.10 | 21.46 | 21.06 | 21.32 | +2.35% | 6.38 | 2.28% |
| 2025-11-28 | 20.52 | 20.95 | 20.44 | 20.83 | +0.73% | 3.29 | 1.21% |
| 2025-11-27 | 20.88 | 21.14 | 20.65 | 20.68 | -1.05% | 3.98 | 1.45% |
| 2025-11-26 | 20.78 | 21.11 | 20.70 | 20.90 | +0.24% | 4.70 | 1.71% |
| 2025-11-25 | 20.49 | 21.17 | 20.49 | 20.85 | +3.12% | 6.87 | 2.50% |
| 2025-11-24 | 20.32 | 20.40 | 19.94 | 20.22 | +1.56% | 5.68 | 2.14% |
| 2025-11-21 | 20.14 | 20.33 | 19.75 | 19.91 | -2.07% | 6.01 | 2.29% |