云鼎科技 (000409) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.05	10.75	-0.32	-2.89%	10.75	11.06	81241	8823	1.38%
2025-12-15	11.00	11.07	0.08	0.73%	10.88	11.12	72481	8004	1.24%
2025-12-12	10.97	10.99	0.02	0.18%	10.94	11.06	61768	6794	1.05%
2025-12-11	11.21	10.97	-0.24	-2.14%	10.97	11.23	91046	10081	1.55%
2025-12-10	11.20	11.21	0.01	0.09%	11.11	11.24	83845	9367	1.43%
2025-12-09	11.45	11.20	-0.33	-2.86%	11.15	11.52	145993	16494	2.53%
2025-12-08	11.50	11.53	-0.03	-0.26%	11.50	11.64	100300	11594	1.74%
2025-12-05	11.39	11.56	0.23	2.03%	11.23	11.60	118845	13624	2.06%
2025-12-04	11.58	11.33	-0.33	-2.83%	11.31	11.64	153264	17474	2.66%
2025-12-03	12.03	11.66	-0.37	-3.08%	11.65	12.10	144997	17081	2.51%
2025-12-02	11.90	12.03	0.07	0.59%	11.65	12.05	176002	20824	3.05%
2025-12-01	12.14	11.96	-0.17	-1.40%	11.95	12.20	158627	19046	2.75%
2025-11-28	11.99	12.13	0.04	0.33%	11.96	12.15	134508	16220	2.33%
2025-11-27	12.16	12.09	-0.17	-1.39%	11.95	12.25	242134	29171	4.20%
2025-11-26	12.53	12.26	-0.52	-4.07%	12.24	12.57	371524	45978	6.44%
2025-11-25	12.37	12.78	0.36	2.90%	12.12	13.26	591289	74770	10.25%
2025-11-24	12.50	12.42	0.07	0.57%	12.22	12.61	324973	40326	5.64%
2025-11-21	12.05	12.35	0.12	0.98%	11.91	12.47	373586	45748	6.48%
2025-11-20	12.10	12.23	0.06	0.49%	11.96	12.35	274484	33337	4.76%
2025-11-19	11.66	12.17	0.45	3.84%	11.60	12.79	406245	49680	7.05%
2025-11-18	11.85	11.72	-0.01	-0.09%	11.66	11.92	167630	19737	2.91%
2025-11-17	11.52	11.73	0.22	1.91%	11.50	11.74	132701	15500	2.30%
2025-11-14	11.61	11.51	-0.08	-0.69%	11.51	11.63	72927	8435	1.26%
2025-11-13	11.43	11.59	0.18	1.58%	11.35	11.68	113210	13059	1.96%
2025-11-12	11.50	11.41	-0.13	-1.13%	11.35	11.55	73064	8351	1.27%
2025-11-11	11.44	11.54	0.11	0.96%	11.39	11.59	98277	11304	1.70%
2025-11-10	11.39	11.43	0.05	0.44%	11.35	11.45	63887	7287	1.11%
2025-11-07	11.41	11.38	-0.08	-0.70%	11.38	11.53	86236	9869	1.50%
2025-11-06	11.45	11.46	0.02	0.17%	11.33	11.47	66883	7624	1.16%
2025-11-05	11.36	11.44	0.00	0.00%	11.31	11.46	55318	6314	0.96%
2025-11-04	11.48	11.44	-0.04	-0.35%	11.35	11.48	79378	9052	1.38%
2025-11-03	11.34	11.48	0.13	1.15%	11.28	11.49	84431	9615	1.46%
2025-10-31	11.21	11.35	0.14	1.25%	11.21	11.37	78426	8876	1.85%
2025-10-30	11.32	11.21	-0.15	-1.32%	11.20	11.35	76634	8622	1.81%
2025-10-29	11.48	11.36	-0.15	-1.30%	11.31	11.48	78884	8962	1.86%
2025-10-28	11.30	11.51	0.11	0.96%	11.28	11.58	125603	14368	2.97%
2025-10-27	11.36	11.40	0.04	0.35%	11.24	11.43	103129	11694	2.44%
2025-10-24	11.37	11.36	0.00	0.00%	11.32	11.40	64018	7270	1.51%
2025-10-23	11.25	11.36	0.07	0.62%	11.18	11.40	70304	7912	1.66%
2025-10-22	11.33	11.29	-0.03	-0.27%	11.27	11.54	101242	11544	2.39%
2025-10-21	11.02	11.32	0.31	2.82%	11.01	11.35	98348	11029	2.32%
2025-10-20	10.99	11.01	0.10	0.92%	10.97	11.06	51213	5640	1.21%
2025-10-17	11.15	10.91	-0.29	-2.59%	10.91	11.20	75930	8396	1.79%
2025-10-16	11.27	11.20	-0.05	-0.44%	11.10	11.29	63136	7056	1.49%
2025-10-15	11.15	11.25	0.12	1.08%	11.02	11.25	69505	7758	1.64%
2025-10-14	11.35	11.13	-0.19	-1.68%	11.10	11.39	98720	11088	2.33%
2025-10-13	11.00	11.32	0.04	0.35%	10.68	11.33	110693	12273	2.61%
2025-10-10	11.37	11.28	-0.10	-0.88%	11.25	11.37	76948	8688	1.82%
2025-10-09	11.24	11.38	0.14	1.25%	11.23	11.39	90814	10296	2.15%
2025-09-30	11.22	11.24	0.03	0.27%	11.21	11.33	68875	7758	1.63%
2025-09-29	11.22	11.21	0.00	0.00%	11.05	11.28	92214	10310	2.18%
2025-09-26	11.44	11.21	-0.25	-2.18%	11.20	11.44	95896	10812	2.27%
2025-09-25	11.53	11.46	-0.06	-0.52%	11.46	11.69	94402	10901	2.23%
2025-09-24	11.34	11.52	0.15	1.32%	11.24	11.54	94756	10816	2.24%
2025-09-23	11.82	11.37	-0.30	-2.57%	11.26	11.82	119898	13676	2.83%
2025-09-22	11.66	11.67	0.01	0.09%	11.61	11.77	63231	7377	1.49%
2025-09-19	11.75	11.66	-0.10	-0.85%	11.58	11.85	100149	11691	2.37%
2025-09-18	11.99	11.76	-0.21	-1.75%	11.67	12.05	159936	18996	3.78%
2025-09-17	12.00	11.97	-0.21	-1.72%	11.85	12.01	145302	17373	3.43%
2025-09-16	12.10	12.18	0.03	0.25%	11.99	12.26	154505	18727	3.65%
2025-09-15	12.05	12.15	0.16	1.33%	11.84	12.27	180386	21751	4.26%
2025-09-12	12.00	11.99	0.06	0.50%	11.91	12.09	117199	14073	2.77%
2025-09-11	11.76	11.93	0.14	1.19%	11.70	11.95	120433	14269	2.84%
2025-09-10	11.78	11.79	-0.02	-0.17%	11.72	11.88	78686	9282	1.86%
2025-09-09	11.90	11.81	-0.25	-2.07%	11.80	11.98	112169	13312	2.65%
2025-09-08	11.86	12.06	0.12	1.01%	11.77	12.25	161481	19375	3.81%