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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.85 | 20.89 | 20.25 | 20.33 | -1.64% | 3.92 | 1.46% |
| 2025-11-19 | 20.74 | 20.89 | 20.45 | 20.67 | -0.53% | 3.16 | 1.16% |
| 2025-11-18 | 20.80 | 20.99 | 20.67 | 20.78 | +0.58% | 4.06 | 1.48% |
| 2025-11-17 | 20.80 | 20.92 | 20.56 | 20.66 | -1.43% | 4.47 | 1.64% |
| 2025-11-14 | 21.20 | 21.40 | 20.96 | 20.96 | -2.38% | 4.66 | 1.68% |
| 2025-11-13 | 21.32 | 21.72 | 21.23 | 21.47 | +0.66% | 4.03 | 1.43% |
| 2025-11-12 | 21.66 | 21.70 | 21.12 | 21.33 | -1.80% | 4.43 | 1.58% |
| 2025-11-11 | 22.05 | 22.44 | 21.62 | 21.72 | -0.41% | 5.33 | 1.84% |
| 2025-11-10 | 22.18 | 22.37 | 21.62 | 21.81 | -2.02% | 5.90 | 2.05% |
| 2025-11-07 | 22.60 | 22.60 | 22.07 | 22.26 | -1.72% | 6.16 | 2.10% |
| 2025-11-06 | 21.95 | 22.83 | 21.91 | 22.65 | +3.47% | 8.28 | 2.81% |
| 2025-11-05 | 21.30 | 22.03 | 21.25 | 21.89 | +0.83% | 4.59 | 1.61% |
| 2025-11-04 | 22.33 | 22.33 | 21.61 | 21.71 | -2.99% | 6.96 | 2.42% |
| 2025-11-03 | 22.80 | 22.80 | 22.00 | 22.38 | -2.31% | 7.80 | 2.66% |
| 2025-10-31 | 22.60 | 23.21 | 22.52 | 22.91 | +1.78% | 8.97 | 2.98% |
| 2025-10-30 | 23.18 | 23.30 | 22.46 | 22.51 | -1.62% | 11.07 | 3.69% |
| 2025-10-29 | 22.19 | 22.88 | 22.05 | 22.88 | +3.06% | 10.39 | 3.52% |
| 2025-10-28 | 22.05 | 22.45 | 21.92 | 22.20 | +0.73% | 8.26 | 2.84% |
| 2025-10-27 | 22.26 | 22.39 | 21.83 | 22.04 | +0.78% | 7.59 | 2.61% |
| 2025-10-24 | 21.62 | 22.06 | 21.61 | 21.87 | +1.86% | 6.45 | 2.25% |