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
2025-08-01	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%
2025-07-24	11.92	11.94	0.12	1.02%	11.77	11.94	217710	25829	5.14%
2025-07-23	11.89	11.82	-0.09	-0.76%	11.80	11.96	229903	27338	5.43%
2025-07-22	12.02	11.91	-0.15	-1.24%	11.86	12.07	300289	35786	7.09%
2025-07-21	12.02	12.06	-0.10	-0.82%	11.97	12.11	339218	40849	8.01%
2025-07-18	12.40	12.16	0.07	0.58%	12.09	12.49	516377	63085	12.20%
2025-07-17	12.20	12.09	-0.09	-0.74%	12.01	12.29	565737	68454	13.36%
2025-07-16	12.98	12.18	-0.16	-1.30%	12.15	13.30	1198655	150946	28.31%
2025-07-15	11.23	12.34	1.12	9.98%	11.06	12.34	730933	87677	17.27%
2025-07-14	11.25	11.22	-0.02	-0.18%	11.14	11.26	98648	11048	2.33%
2025-07-11	11.18	11.24	0.06	0.54%	11.09	11.28	157597	17641	3.72%
2025-07-10	11.16	11.18	0.01	0.09%	11.07	11.20	120308	13397	2.84%
2025-07-09	11.25	11.17	-0.11	-0.98%	11.12	11.37	155655	17520	3.68%
2025-07-08	11.19	11.28	0.08	0.71%	11.15	11.29	114601	12881	2.71%
2025-07-07	11.07	11.20	0.06	0.54%	11.03	11.31	116340	13023	2.75%
2025-07-04	11.26	11.14	-0.16	-1.42%	11.13	11.29	144607	16201	3.42%
2025-07-03	11.23	11.30	0.03	0.27%	11.23	11.38	104388	11789	2.47%
2025-07-02	11.35	11.27	-0.13	-1.14%	11.21	11.48	144499	16306	3.41%
2025-07-01	11.46	11.40	-0.04	-0.35%	11.29	11.55	177439	20178	4.19%
2025-06-30	11.25	11.44	0.19	1.69%	11.23	11.51	210630	23984	4.98%
2025-06-27	11.22	11.25	0.02	0.18%	11.17	11.32	160535	18037	3.79%
2025-06-26	11.31	11.23	-0.07	-0.62%	11.20	11.47	209816	23690	4.96%
2025-06-25	11.24	11.30	0.07	0.62%	11.16	11.38	206614	23268	4.88%
2025-06-24	10.95	11.23	0.31	2.84%	10.95	11.28	216748	24189	5.12%
2025-06-23	10.67	10.92	0.12	1.11%	10.65	10.99	159981	17328	3.78%
2025-06-20	11.11	10.80	-0.23	-2.09%	10.66	11.12	238972	25918	5.64%
2025-06-19	11.37	11.03	-0.40	-3.50%	11.01	11.55	274581	30806	6.49%
2025-06-18	11.66	11.43	-0.32	-2.72%	11.35	11.70	263575	30180	6.23%
2025-06-17	12.05	11.75	-0.20	-1.67%	11.71	12.08	235614	27855	5.57%
2025-06-16	11.74	11.95	0.01	0.08%	11.70	12.02	220651	26292	5.21%
2025-06-13	12.30	11.94	-0.50	-4.02%	11.91	12.44	398528	48077	9.41%
2025-06-12	12.41	12.44	0.04	0.32%	12.17	12.62	514511	63719	12.15%
2025-06-11	11.92	12.40	0.52	4.38%	11.76	12.66	766451	93940	18.10%
2025-06-10	12.09	11.88	-0.21	-1.74%	11.71	12.18	392068	46633	9.26%
2025-06-09	12.04	12.09	0.16	1.34%	11.88	12.24	624547	75280	14.75%
2025-06-06	11.36	11.93	0.59	5.20%	11.20	12.46	871804	103519	20.59%
2025-06-05	11.16	11.34	0.18	1.61%	11.06	11.41	261035	29356	6.17%
2025-06-04	11.19	11.16	0.00	0.00%	11.05	11.19	158767	17653	3.75%
2025-06-03	11.15	11.16	-0.05	-0.45%	11.11	11.36	201081	22535	4.75%
2025-05-30	11.48	11.21	-0.37	-3.20%	11.18	11.59	296685	33493	7.01%
2025-05-29	11.31	11.58	0.27	2.39%	11.23	11.65	405694	46581	9.58%
2025-05-28	11.09	11.31	0.17	1.53%	11.07	11.63	341549	38776	8.07%
2025-05-27	11.40	11.14	-0.26	-2.28%	11.07	11.46	240939	26925	5.69%
2025-05-26	11.24	11.40	0.47	4.30%	11.15	11.52	404571	45803	9.56%
2025-05-23	11.10	10.93	-0.19	-1.71%	10.89	11.23	188302	20817	4.45%
2025-05-22	11.26	11.12	-0.17	-1.51%	11.09	11.35	185389	20761	4.38%
2025-05-21	11.39	11.29	-0.09	-0.79%	11.17	11.49	167542	18890	3.96%
2025-05-20	11.31	11.38	0.06	0.53%	11.18	11.39	181839	20573	4.30%
2025-05-19	11.29	11.32	0.06	0.53%	11.07	11.32	171945	19272	4.06%
2025-05-16	11.15	11.26	0.01	0.09%	11.10	11.35	205767	23169	4.86%
2025-05-15	11.68	11.25	-0.40	-3.43%	11.21	11.70	354420	40151	8.37%
2025-05-14	11.40	11.65	0.25	2.19%	11.37	11.89	614753	71923	14.52%
2025-05-13	11.60	11.40	-0.10	-0.87%	11.38	11.64	197440	22672	4.66%
2025-05-12	11.47	11.50	0.10	0.88%	11.42	11.55	211949	24347	5.01%
2025-05-09	11.72	11.40	-0.30	-2.56%	11.35	11.75	256353	29354	6.06%
2025-05-08	11.48	11.70	0.18	1.56%	11.41	11.70	332831	38661	7.86%
2025-05-07	11.75	11.52	0.01	0.09%	11.34	11.79	386093	44443	9.12%
2025-05-06	11.30	11.51	0.38	3.41%	11.21	11.55	384792	43970	9.09%
2025-04-30	10.84	11.13	0.31	2.87%	10.82	11.20	333806	36983	7.89%
2025-04-29	10.83	10.82	-0.07	-0.64%	10.71	10.98	209346	22782	4.95%
2025-04-28	10.80	10.89	0.00	0.00%	10.77	11.09	240532	26327	5.68%
2025-04-25	10.77	10.89	0.09	0.83%	10.77	11.09	279573	30530	6.60%
2025-04-24	11.15	10.80	-0.67	-5.84%	10.75	11.25	518411	56591	12.25%