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
2026-05-22	9.50	9.55	0.05	0.53%	9.35	9.60	52178	4943	0.88%
2026-05-21	9.69	9.50	-0.22	-2.26%	9.49	9.79	68068	6560	1.15%
2026-05-20	9.99	9.72	-0.27	-2.70%	9.71	9.99	60900	5953	1.03%
2026-05-19	9.84	9.99	0.18	1.83%	9.80	10.01	66520	6607	1.13%
2026-05-18	9.81	9.81	-0.01	-0.10%	9.64	9.84	68311	6647	1.16%
2026-05-15	9.89	9.82	-0.07	-0.71%	9.80	9.99	71370	7038	1.21%
2026-05-14	10.15	9.89	-0.22	-2.18%	9.89	10.15	91562	9115	1.55%
2026-05-13	10.03	10.11	0.05	0.50%	10.00	10.13	57610	5809	0.98%
2026-05-12	10.21	10.06	-0.19	-1.85%	10.03	10.25	85292	8614	1.44%
2026-05-11	10.38	10.25	-0.12	-1.16%	10.18	10.42	85252	8739	1.44%
2026-05-08	10.18	10.37	0.15	1.47%	10.16	10.42	80152	8280	1.36%
2026-05-07	10.23	10.22	0.04	0.39%	10.10	10.24	75382	7660	1.28%
2026-05-06	10.20	10.18	0.02	0.20%	10.13	10.27	74266	7580	1.26%
2026-04-30	10.10	10.16	0.03	0.30%	10.10	10.19	32616	3309	0.55%
2026-04-29	10.05	10.13	0.06	0.60%	10.05	10.20	46432	4711	0.79%
2026-04-28	10.23	10.07	-0.22	-2.14%	10.00	10.29	69503	7022	1.18%
2026-04-27	10.24	10.29	-0.05	-0.48%	10.08	10.32	66810	6815	1.13%
2026-04-24	10.17	10.34	0.17	1.67%	9.98	10.50	98663	10095	1.67%
2026-04-23	10.46	10.17	-0.58	-5.40%	10.11	10.46	168130	17205	2.85%
2026-04-22	10.72	10.75	0.02	0.19%	10.63	10.80	63689	6826	1.08%
2026-04-21	10.88	10.73	-0.13	-1.20%	10.64	10.88	59182	6334	1.00%
2026-04-20	10.85	10.86	-0.01	-0.09%	10.79	10.92	63704	6915	1.08%
2026-04-17	11.03	10.87	-0.31	-2.77%	10.80	11.12	118456	12919	2.01%
2026-04-16	10.62	11.18	0.59	5.57%	10.58	11.23	178302	19487	3.02%
2026-04-15	10.69	10.59	-0.09	-0.84%	10.57	10.75	43055	4587	0.73%
2026-04-14	10.70	10.68	0.02	0.19%	10.60	10.78	46617	4976	0.79%
2026-04-13	10.55	10.66	0.05	0.47%	10.49	10.69	45308	4812	0.77%
2026-04-10	10.69	10.61	-0.07	-0.66%	10.57	10.73	61857	6583	1.05%
2026-04-09	10.59	10.68	0.08	0.75%	10.47	10.76	113392	12079	1.92%
2026-04-08	10.30	10.60	0.49	4.85%	10.23	10.60	85524	8962	1.45%
2026-04-07	10.03	10.11	0.08	0.80%	9.97	10.13	33239	3350	0.56%
2026-04-03	10.33	10.03	-0.20	-1.96%	9.99	10.33	45313	4566	0.77%
2026-04-02	10.41	10.23	-0.17	-1.63%	10.19	10.41	41452	4258	0.70%
2026-04-01	10.40	10.40	0.16	1.56%	10.27	10.44	50268	5204	0.85%
2026-03-31	10.32	10.24	-0.07	-0.68%	10.24	10.46	46307	4792	0.78%
2026-03-30	10.02	10.31	0.11	1.08%	10.02	10.32	51613	5275	0.87%
2026-03-27	10.00	10.20	0.09	0.89%	9.95	10.24	43596	4434	0.74%
2026-03-26	10.28	10.11	-0.17	-1.65%	10.07	10.34	61943	6296	1.05%
2026-03-25	10.00	10.28	0.28	2.80%	9.88	10.29	69694	7101	1.18%
2026-03-24	9.96	10.00	0.27	2.77%	9.70	10.02	75533	7449	1.28%
2026-03-23	10.15	9.73	-0.68	-6.53%	9.72	10.19	141037	14007	2.39%
2026-03-20	10.80	10.41	-0.34	-3.16%	10.40	10.83	100512	10594	1.70%
2026-03-19	10.80	10.75	-0.23	-2.09%	10.72	10.92	70291	7595	1.19%
2026-03-18	10.74	10.98	0.22	2.04%	10.74	10.98	68486	7442	1.16%
2026-03-17	10.91	10.76	-0.14	-1.28%	10.75	10.99	65950	7162	1.12%
2026-03-16	10.88	10.90	-0.02	-0.18%	10.73	10.92	84308	9131	1.43%
2026-03-13	11.20	10.92	-0.36	-3.19%	10.86	11.23	127351	14047	2.16%
2026-03-12	11.30	11.28	-0.13	-1.14%	11.24	11.40	64054	7243	1.08%
2026-03-11	11.52	11.41	-0.09	-0.78%	11.36	11.62	73565	8416	1.25%
2026-03-10	11.51	11.50	0.06	0.52%	11.40	11.64	96164	11061	1.63%
2026-03-09	11.13	11.44	0.24	2.14%	11.03	11.46	117019	13183	1.98%
2026-03-06	11.09	11.20	0.10	0.90%	11.03	11.25	69090	7726	1.17%
2026-03-05	11.08	11.10	0.17	1.56%	11.02	11.18	80489	8934	1.36%
2026-03-04	10.84	10.93	-0.05	-0.46%	10.80	11.05	98801	10782	1.67%
2026-03-03	11.40	10.98	-0.44	-3.85%	10.96	11.46	159046	17722	2.69%
2026-03-02	11.68	11.42	-0.49	-4.11%	11.32	11.76	197583	22679	3.35%
2026-02-27	11.68	11.91	0.22	1.88%	11.65	11.96	144330	17127	2.44%
2026-02-26	11.74	11.69	-0.05	-0.43%	11.66	11.78	89195	10430	1.51%
2026-02-25	11.77	11.74	-0.02	-0.17%	11.71	11.83	94727	11151	1.60%
2026-02-24	11.99	11.76	-0.10	-0.84%	11.73	12.00	108161	12747	1.83%