中鼎股份(000887)股票行情
中鼎股份(000887)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.75 | 17.90 | 0.31 | 1.76% | 17.72 | 18.48 | 630552 | 113992.12 | 4.80% |
| 2025-07-31 | 17.36 | 17.59 | 0.17 | 0.98% | 17.33 | 18.08 | 523569 | 93232.77 | 3.98% |
| 2025-07-30 | 17.79 | 17.42 | -0.42 | -2.35% | 17.31 | 17.79 | 334935 | 58632.25 | 2.55% |
| 2025-07-29 | 17.77 | 17.84 | 0.08 | 0.45% | 17.55 | 17.87 | 291708 | 51723.80 | 2.22% |
| 2025-07-28 | 17.80 | 17.76 | 0.05 | 0.28% | 17.68 | 18.00 | 329355 | 58751.05 | 2.51% |
| 2025-07-25 | 18.14 | 17.71 | -0.45 | -2.48% | 17.43 | 18.28 | 724808 | 128857.29 | 5.51% |
| 2025-07-24 | 17.88 | 18.16 | 0.19 | 1.06% | 17.88 | 18.43 | 392173 | 71344.27 | 2.98% |
| 2025-07-23 | 18.60 | 17.97 | -0.66 | -3.54% | 17.97 | 18.62 | 545333 | 98919.80 | 4.15% |
| 2025-07-22 | 18.73 | 18.63 | -0.10 | -0.53% | 18.41 | 18.73 | 374175 | 69338.75 | 2.85% |
| 2025-07-21 | 18.26 | 18.73 | 0.72 | 4.00% | 18.07 | 18.74 | 597646 | 110249.05 | 4.55% |
| 2025-07-18 | 18.20 | 18.01 | -0.14 | -0.77% | 17.80 | 18.23 | 380012 | 68256.16 | 2.89% |
| 2025-07-17 | 17.84 | 18.15 | 0.39 | 2.20% | 17.62 | 18.27 | 552126 | 99406.52 | 4.20% |
| 2025-07-16 | 17.20 | 17.76 | 0.50 | 2.90% | 17.20 | 17.92 | 635533 | 112113.89 | 4.84% |
| 2025-07-15 | 17.25 | 17.26 | -0.01 | -0.06% | 16.94 | 17.36 | 268412 | 46054.50 | 2.04% |
| 2025-07-14 | 16.98 | 17.27 | 0.31 | 1.83% | 16.91 | 17.39 | 340189 | 58568.65 | 2.59% |
| 2025-07-11 | 16.87 | 16.96 | 0.01 | 0.06% | 16.83 | 17.13 | 241817 | 41044.67 | 1.84% |
| 2025-07-10 | 17.00 | 16.95 | -0.18 | -1.05% | 16.79 | 17.02 | 243586 | 41181.09 | 1.85% |
| 2025-07-09 | 17.34 | 17.13 | -0.14 | -0.81% | 17.02 | 17.47 | 289263 | 49847.82 | 2.20% |
| 2025-07-08 | 16.86 | 17.27 | 0.35 | 2.07% | 16.79 | 17.35 | 338432 | 57981.39 | 2.57% |
| 2025-07-07 | 17.07 | 16.92 | -0.25 | -1.46% | 16.86 | 17.10 | 195001 | 33000.66 | 1.48% |
| 2025-07-04 | 17.24 | 17.17 | -0.16 | -0.92% | 16.98 | 17.25 | 279487 | 47809.95 | 2.13% |
| 2025-07-03 | 17.31 | 17.33 | -0.02 | -0.12% | 17.11 | 17.39 | 255745 | 44125.16 | 1.95% |
| 2025-07-02 | 17.50 | 17.35 | -0.26 | -1.48% | 17.20 | 17.50 | 254414 | 44057.38 | 1.94% |
| 2025-07-01 | 17.55 | 17.61 | 0.02 | 0.11% | 17.28 | 17.62 | 304389 | 53053.05 | 2.32% |
| 2025-06-30 | 17.66 | 17.59 | -0.01 | -0.06% | 17.39 | 17.66 | 367011 | 64194.00 | 2.79% |
| 2025-06-27 | 17.43 | 17.60 | 0.30 | 1.73% | 17.17 | 17.60 | 381853 | 66524.96 | 2.91% |
| 2025-06-26 | 17.40 | 17.45 | 0.07 | 0.40% | 17.24 | 17.79 | 395184 | 68882.03 | 3.01% |
| 2025-06-25 | 17.07 | 17.38 | 0.36 | 2.12% | 17.07 | 17.43 | 415079 | 71595.09 | 3.16% |
| 2025-06-24 | 16.50 | 17.02 | 0.66 | 4.03% | 16.49 | 17.04 | 450154 | 76013.93 | 3.42% |
| 2025-06-23 | 16.17 | 16.36 | 0.04 | 0.25% | 16.12 | 16.46 | 245587 | 40038.34 | 1.87% |
| 2025-06-20 | 16.56 | 16.32 | -0.33 | -1.98% | 16.29 | 16.72 | 239591 | 39345.00 | 1.82% |
| 2025-06-19 | 16.65 | 16.65 | -0.07 | -0.42% | 16.58 | 17.09 | 403406 | 67961.81 | 3.07% |
| 2025-06-18 | 16.60 | 16.72 | 0.03 | 0.18% | 16.47 | 16.74 | 216573 | 35982.88 | 1.65% |
| 2025-06-17 | 16.68 | 16.69 | 0.01 | 0.06% | 16.60 | 16.83 | 172255 | 28760.16 | 1.31% |
| 2025-06-16 | 16.63 | 16.68 | -0.07 | -0.42% | 16.59 | 16.81 | 220920 | 36882.11 | 1.68% |
| 2025-06-13 | 17.18 | 16.75 | -0.56 | -3.24% | 16.71 | 17.22 | 271731 | 45900.42 | 2.07% |
| 2025-06-12 | 17.18 | 17.31 | 0.01 | 0.06% | 17.09 | 17.42 | 220402 | 38037.45 | 1.68% |
| 2025-06-11 | 17.38 | 17.30 | 0.36 | 2.13% | 17.19 | 17.44 | 295608 | 51158.21 | 2.25% |
| 2025-06-10 | 17.37 | 16.94 | -0.41 | -2.36% | 16.68 | 17.41 | 379461 | 64516.82 | 2.89% |
| 2025-06-09 | 17.27 | 17.35 | 0.09 | 0.52% | 17.20 | 17.59 | 254898 | 44345.01 | 1.94% |
| 2025-06-06 | 17.50 | 17.26 | -0.34 | -1.93% | 17.21 | 17.52 | 242616 | 41960.57 | 1.85% |
| 2025-06-05 | 17.25 | 17.60 | 0.31 | 1.79% | 17.12 | 17.67 | 342153 | 59699.74 | 2.60% |
| 2025-06-04 | 17.18 | 17.29 | 0.12 | 0.70% | 17.17 | 17.60 | 306609 | 53417.19 | 2.33% |
| 2025-06-03 | 17.06 | 17.17 | -0.02 | -0.12% | 17.01 | 17.25 | 179253 | 30760.45 | 1.36% |
| 2025-05-30 | 17.75 | 17.19 | -0.66 | -3.70% | 17.16 | 17.80 | 364721 | 63185.16 | 2.77% |
| 2025-05-29 | 17.51 | 17.85 | 0.32 | 1.83% | 17.51 | 18.11 | 374816 | 67041.80 | 2.85% |
| 2025-05-28 | 17.59 | 17.53 | -0.07 | -0.40% | 17.44 | 17.79 | 257661 | 45341.20 | 1.96% |
| 2025-05-27 | 18.03 | 17.60 | -0.52 | -2.87% | 17.52 | 18.09 | 365552 | 64643.42 | 2.78% |
| 2025-05-26 | 18.26 | 18.12 | -0.09 | -0.49% | 17.97 | 18.40 | 301551 | 54626.42 | 2.29% |
| 2025-05-23 | 18.45 | 18.21 | -0.33 | -1.78% | 18.20 | 18.95 | 484778 | 89966.09 | 3.69% |
| 2025-05-22 | 18.84 | 18.54 | -0.31 | -1.64% | 18.46 | 18.88 | 338829 | 63093.01 | 2.58% |
| 2025-05-21 | 18.80 | 18.85 | 0.00 | 0.00% | 18.61 | 19.03 | 378553 | 71217.32 | 2.88% |
| 2025-05-20 | 18.91 | 18.85 | -0.17 | -0.89% | 18.65 | 19.12 | 347927 | 65665.55 | 2.65% |
| 2025-05-19 | 19.24 | 19.02 | -0.24 | -1.25% | 18.51 | 19.24 | 501759 | 94156.14 | 3.82% |
| 2025-05-16 | 18.65 | 19.26 | 0.44 | 2.34% | 18.65 | 19.61 | 721487 | 139604.28 | 5.49% |
| 2025-05-15 | 19.12 | 18.82 | -0.34 | -1.77% | 18.54 | 19.12 | 456226 | 85741.25 | 3.47% |
| 2025-05-14 | 19.36 | 19.16 | -0.24 | -1.24% | 19.04 | 19.57 | 519342 | 100042.44 | 3.95% |
| 2025-05-13 | 19.90 | 19.40 | -0.26 | -1.32% | 19.29 | 19.92 | 568526 | 111094.81 | 4.33% |
| 2025-05-12 | 19.57 | 19.66 | 0.23 | 1.18% | 19.48 | 20.13 | 835507 | 164860.67 | 6.36% |
| 2025-05-09 | 19.33 | 19.43 | 0.43 | 2.26% | 19.00 | 20.32 | 1200475 | 234741.56 | 9.13% |
| 2025-05-08 | 18.66 | 19.00 | 0.19 | 1.01% | 18.66 | 19.32 | 652521 | 124364.09 | 4.96% |
| 2025-05-07 | 19.40 | 18.81 | -0.37 | -1.93% | 18.55 | 19.46 | 876257 | 166117.94 | 6.67% |
| 2025-05-06 | 18.60 | 19.18 | 1.05 | 5.79% | 18.52 | 19.33 | 922033 | 174832.67 | 7.02% |
| 2025-04-30 | 17.50 | 18.13 | 0.79 | 4.56% | 17.28 | 18.26 | 805461 | 143164.50 | 6.13% |
| 2025-04-29 | 16.85 | 17.34 | 0.71 | 4.27% | 16.78 | 17.72 | 758429 | 131474.92 | 5.77% |
| 2025-04-28 | 16.92 | 16.63 | -0.21 | -1.25% | 16.50 | 16.99 | 340292 | 56689.74 | 2.59% |
| 2025-04-25 | 16.90 | 16.84 | 0.05 | 0.30% | 16.70 | 17.14 | 435228 | 73571.34 | 3.31% |
| 2025-04-24 | 17.05 | 16.79 | -0.26 | -1.52% | 16.70 | 17.27 | 524713 | 89036.15 | 3.99% |
| 2025-04-23 | 16.50 | 17.05 | 0.84 | 5.18% | 16.40 | 17.25 | 778434 | 131347.98 | 5.92% |
| 2025-04-22 | 16.56 | 16.21 | -0.43 | -2.58% | 16.13 | 16.68 | 362986 | 59177.33 | 2.76% |
| 2025-04-21 | 15.82 | 16.64 | 0.51 | 3.16% | 15.70 | 16.69 | 427107 | 69592.88 | 3.25% |
| 2025-04-18 | 15.85 | 16.13 | 0.17 | 1.07% | 15.85 | 16.21 | 318451 | 51127.59 | 2.42% |
| 2025-04-17 | 16.10 | 15.96 | -0.23 | -1.42% | 15.94 | 16.34 | 287835 | 46424.14 | 2.19% |
| 2025-04-16 | 16.65 | 16.19 | -0.50 | -3.00% | 15.98 | 16.65 | 429515 | 69860.94 | 3.27% |
| 2025-04-15 | 16.66 | 16.69 | 0.03 | 0.18% | 16.46 | 16.95 | 464421 | 77564.13 | 3.53% |
| 2025-04-14 | 16.61 | 16.66 | 0.36 | 2.21% | 16.46 | 16.94 | 502589 | 83844.28 | 3.82% |
| 2025-04-11 | 15.60 | 16.30 | 0.41 | 2.58% | 15.60 | 16.63 | 653023 | 106082.85 | 4.97% |
| 2025-04-10 | 16.15 | 15.89 | 0.38 | 2.45% | 15.81 | 16.64 | 884146 | 142856.67 | 6.73% |
| 2025-04-09 | 14.71 | 15.51 | 0.64 | 4.30% | 13.88 | 15.62 | 980550 | 146093.61 | 7.46% |
| 2025-04-08 | 15.86 | 14.87 | -1.65 | -9.99% | 14.87 | 15.98 | 1017589 | 153631.30 | 7.74% |
深证大盘股票行情在线 K线走势图
