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
2025-10-31	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%
2025-09-05	12.04	11.94	0.20	1.70%	11.81	12.38	183750	21991	4.34%
2025-09-04	11.70	11.74	0.04	0.34%	11.41	11.85	179452	20957	4.24%
2025-09-03	12.10	11.70	-0.39	-3.23%	11.60	12.16	164262	19529	3.88%
2025-09-02	12.35	12.09	-0.29	-2.34%	11.92	12.37	204548	24695	4.83%
2025-09-01	12.30	12.38	0.09	0.73%	12.29	12.49	163177	20201	3.85%
2025-08-29	12.45	12.29	-0.15	-1.21%	12.24	12.45	182958	22528	4.32%
2025-08-28	12.54	12.44	-0.32	-2.51%	12.05	12.86	431776	53449	10.20%
2025-08-27	13.10	12.76	-0.34	-2.60%	12.75	13.75	460802	60774	10.88%
2025-08-26	13.10	13.10	-0.04	-0.30%	13.01	13.28	286644	37646	6.77%
2025-08-25	13.29	13.14	-0.02	-0.15%	13.06	13.29	305904	40209	7.23%
2025-08-22	13.11	13.16	0.11	0.84%	13.01	13.21	226158	29695	5.34%
2025-08-21	13.23	13.05	-0.14	-1.06%	13.03	13.38	292977	38700	6.92%
2025-08-20	13.33	13.19	-0.21	-1.57%	13.06	13.35	320753	42299	7.58%
2025-08-19	13.25	13.40	0.16	1.21%	13.03	13.50	480433	63882	11.35%
2025-08-18	13.09	13.24	0.12	0.91%	13.01	13.54	539887	71233	12.75%
2025-08-15	12.76	13.12	0.37	2.90%	12.60	13.19	477542	61994	11.28%
2025-08-14	12.63	12.75	0.13	1.03%	12.60	12.95	378633	48469	8.94%
2025-08-13	12.64	12.62	-0.07	-0.55%	12.56	12.76	275568	34821	6.51%
2025-08-12	12.84	12.69	-0.15	-1.17%	12.60	12.84	247054	31394	5.84%
2025-08-11	12.70	12.84	0.07	0.55%	12.65	12.87	257236	32947	6.08%
2025-08-08	12.83	12.77	-0.08	-0.62%	12.58	13.10	381190	48737	9.00%
2025-08-07	12.94	12.85	-0.23	-1.76%	12.75	13.01	417372	53657	9.86%
2025-08-06	13.01	13.08	0.27	2.11%	12.86	13.15	705620	92053	16.67%
2025-08-05	13.13	12.81	-0.31	-2.36%	12.72	13.21	749650	96325	17.71%
2025-08-04	12.21	13.12	0.74	5.98%	12.20	13.62	1162319	152535	27.46%
2025-08-01	12.55	12.38	0.02	0.16%	12.18	12.63	416026	51429	9.83%
2025-07-31	11.97	12.36	0.35	2.91%	11.96	12.46	470466	57745	11.11%
2025-07-30	12.33	12.01	-0.27	-2.20%	11.92	12.34	241301	29179	5.70%
2025-07-29	12.17	12.28	0.03	0.24%	12.10	12.35	237289	28925	5.61%
2025-07-28	12.49	12.25	-0.14	-1.13%	12.17	12.60	398517	48946	9.41%
2025-07-25	11.96	12.39	0.45	3.77%	11.95	12.46	676349	83059	15.98%