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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.45 | 26.63 | 24.31 | 26.12 | +6.82% | 33.16 | 10.01% |
| 2025-09-16 | 22.66 | 24.82 | 22.66 | 24.45 | +8.36% | 33.65 | 10.69% |
| 2025-09-15 | 22.55 | 23.07 | 22.42 | 22.57 | +0.27% | 13.13 | 4.39% |
| 2025-09-12 | 22.81 | 23.09 | 22.44 | 22.51 | -1.70% | 12.74 | 4.25% |
| 2025-09-11 | 22.06 | 22.90 | 21.85 | 22.90 | +4.27% | 15.13 | 5.10% |
| 2025-09-10 | 22.18 | 22.58 | 21.76 | 21.96 | -1.21% | 9.20 | 3.16% |
| 2025-09-09 | 22.27 | 22.58 | 21.89 | 22.23 | -0.18% | 11.02 | 3.76% |
| 2025-09-08 | 21.41 | 22.56 | 21.29 | 22.27 | +4.99% | 15.94 | 5.44% |
| 2025-09-05 | 20.65 | 21.24 | 20.54 | 21.21 | +2.91% | 8.80 | 3.18% |
| 2025-09-04 | 21.76 | 21.96 | 20.16 | 20.61 | -4.97% | 13.51 | 4.88% |
| 2025-09-03 | 22.26 | 22.39 | 21.58 | 21.69 | -3.12% | 12.13 | 4.20% |
| 2025-09-02 | 22.17 | 22.75 | 21.11 | 22.39 | +0.49% | 23.91 | 8.28% |
| 2025-09-01 | 23.35 | 23.55 | 22.21 | 22.28 | -3.83% | 20.93 | 7.06% |
| 2025-08-29 | 24.14 | 24.22 | 22.80 | 23.16 | -1.02% | 18.22 | 5.95% |
| 2025-08-28 | 22.56 | 23.44 | 22.53 | 23.40 | +3.30% | 19.41 | 6.41% |
| 2025-08-27 | 22.96 | 24.22 | 22.62 | 22.66 | +0.27% | 27.93 | 9.02% |
| 2025-08-26 | 22.43 | 22.85 | 22.29 | 22.60 | +0.80% | 14.57 | 4.90% |
| 2025-08-25 | 22.38 | 22.94 | 22.18 | 22.42 | +1.40% | 19.27 | 6.49% |
| 2025-08-22 | 21.63 | 22.46 | 21.62 | 22.11 | +1.79% | 16.58 | 5.74% |
| 2025-08-21 | 22.96 | 22.96 | 21.57 | 21.72 | -5.64% | 23.87 | 8.19% |