中鼎股份 (000887) - 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
2026-07-01	17.80	17.86	-0.03	-0.17%	17.68	18.15	309254	55325	2.35%
2026-06-30	16.93	17.89	1.00	5.92%	16.82	18.38	508878	89952	3.87%
2026-06-29	17.34	16.89	-0.46	-2.65%	16.60	17.48	356521	60531	2.71%
2026-06-26	18.04	17.35	-0.81	-4.46%	17.34	18.04	423153	74511	3.22%
2026-06-25	18.41	18.16	-0.36	-1.94%	17.95	18.78	388520	70923	2.96%
2026-06-24	19.11	18.52	-0.66	-3.44%	18.39	19.28	474539	88500	3.61%
2026-06-23	19.89	19.18	-0.70	-3.52%	19.03	20.04	635998	124002	4.84%
2026-06-22	21.76	19.88	-1.96	-8.97%	19.66	21.82	1087526	219322	8.27%
2026-06-18	22.01	21.84	-0.26	-1.18%	21.73	22.27	429700	94228	3.27%
2026-06-17	22.19	22.10	-0.25	-1.12%	21.70	22.46	404362	89147	3.08%
2026-06-16	22.30	22.35	0.00	0.00%	22.08	22.75	501223	112162	3.81%
2026-06-15	20.49	22.35	2.02	9.94%	20.47	22.36	882184	191356	6.71%
2026-06-12	21.01	20.33	-0.52	-2.49%	20.25	21.43	614629	127509	4.68%
2026-06-11	21.00	20.85	-0.40	-1.88%	20.35	21.13	559660	115864	4.26%
2026-06-10	21.50	21.25	-0.55	-2.52%	21.04	22.18	661608	142420	5.03%
2026-06-09	21.77	21.80	0.03	0.14%	21.01	21.89	611328	131748	4.65%
2026-06-08	21.60	21.77	-0.22	-1.00%	21.50	22.56	1030912	226588	7.84%
2026-06-05	21.04	21.99	1.44	7.01%	20.96	22.61	1336168	294065	10.17%
2026-06-04	20.40	20.55	-0.08	-0.39%	20.25	21.03	433270	89833	3.30%
2026-06-03	20.74	20.63	-0.18	-0.86%	20.39	21.94	707731	149209	5.38%
2026-06-02	21.18	20.96	-0.17	-0.80%	20.20	21.28	459395	95979	3.50%
2026-06-01	21.12	21.13	-0.04	-0.19%	20.92	21.77	602868	128515	4.59%
2026-05-29	21.30	21.17	-0.11	-0.52%	20.80	21.72	761705	161772	5.80%
2026-05-28	19.80	21.28	1.60	8.13%	19.04	21.50	1043007	213721	7.94%
2026-05-27	20.55	19.68	-1.39	-6.60%	19.62	20.80	672618	135087	5.12%
2026-05-26	20.54	21.07	0.19	0.91%	20.30	21.08	705791	146072	5.37%
2026-05-25	21.19	20.88	0.41	2.00%	20.69	21.57	828392	174499	6.30%
2026-05-22	19.50	20.47	1.31	6.84%	18.90	20.69	942993	187278	7.17%
2026-05-21	18.53	19.16	0.65	3.51%	18.53	19.55	712019	136561	5.42%
2026-05-20	18.70	18.51	-0.19	-1.02%	18.37	18.75	295579	54764	2.25%
2026-05-19	18.64	18.70	0.09	0.48%	18.40	18.78	270542	50256	2.06%
2026-05-18	18.26	18.61	0.25	1.36%	18.22	18.79	416713	77468	3.17%
2026-05-15	17.53	18.36	0.84	4.79%	17.52	18.87	542394	99155	4.13%
2026-05-14	18.19	17.52	-0.58	-3.20%	17.51	18.20	255002	45181	1.94%
2026-05-13	17.91	18.10	0.18	1.00%	17.76	18.19	209370	37647	1.59%
2026-05-12	18.32	17.92	-0.40	-2.18%	17.90	18.40	225257	40721	1.71%
2026-05-11	18.52	18.32	-0.24	-1.29%	18.22	18.53	318592	58410	2.42%
2026-05-08	18.05	18.56	0.40	2.20%	17.99	18.81	318192	58996	2.42%
2026-05-07	17.90	18.16	0.40	2.25%	17.70	18.20	233676	42224	1.78%
2026-05-06	17.70	17.76	0.36	2.07%	17.64	17.99	253235	45082	1.93%
2026-04-30	17.44	17.40	-0.10	-0.57%	17.29	17.65	179534	31330	1.37%
2026-04-29	17.43	17.50	0.28	1.63%	17.41	17.63	223074	39084	1.70%
2026-04-28	18.12	17.22	-0.97	-5.33%	17.19	18.19	342327	59860	2.60%
2026-04-27	18.20	18.19	0.09	0.50%	18.08	18.56	182050	33328	1.39%
2026-04-24	18.28	18.10	-0.25	-1.36%	17.95	18.33	148147	26805	1.13%
2026-04-23	18.65	18.35	-0.34	-1.82%	18.18	18.71	177625	32650	1.35%
2026-04-22	18.45	18.69	0.15	0.81%	18.36	18.75	145707	27093	1.11%
2026-04-21	18.68	18.54	-0.14	-0.75%	18.29	18.68	171028	31546	1.30%
2026-04-20	18.96	18.68	-0.27	-1.42%	18.65	19.01	231293	43507	1.76%
2026-04-17	18.73	18.95	0.12	0.64%	18.68	19.05	171196	32370	1.30%
2026-04-16	18.75	18.83	0.23	1.24%	18.70	18.88	146158	27459	1.11%
2026-04-15	18.89	18.60	-0.22	-1.17%	18.60	19.03	157451	29642	1.20%
2026-04-14	18.82	18.82	0.24	1.29%	18.61	18.92	135604	25414	1.03%
2026-04-13	18.50	18.58	-0.10	-0.54%	18.49	18.73	115043	21412	0.88%
2026-04-10	18.48	18.68	0.42	2.30%	18.48	18.92	198578	37257	1.51%
2026-04-09	18.16	18.26	-0.16	-0.87%	18.11	18.39	119112	21731	0.91%
2026-04-08	17.99	18.42	0.96	5.50%	17.89	18.44	240906	43868	1.83%
2026-04-07	17.60	17.46	-0.13	-0.74%	17.36	17.72	92077	16164	0.70%
2026-04-03	17.91	17.59	-0.26	-1.46%	17.57	18.00	91631	16218	0.70%
2026-04-02	18.28	17.85	-0.54	-2.94%	17.78	18.29	153403	27574	1.17%
2026-04-01	18.30	18.39	0.43	2.39%	18.20	18.44	151804	27814	1.15%
2026-03-31	18.08	17.96	-0.12	-0.66%	17.95	18.34	125446	22755	0.95%
2026-03-30	17.88	18.08	-0.11	-0.60%	17.78	18.12	133562	23984	1.02%
2026-03-27	17.90	18.19	-0.02	-0.11%	17.81	18.35	127174	23076	0.97%
2026-03-26	18.20	18.21	0.07	0.39%	18.10	18.49	190233	34792	1.45%
2026-03-25	17.78	18.14	0.53	3.01%	17.73	18.16	193634	34836	1.47%
2026-03-24	17.80	17.61	0.11	0.63%	17.26	17.85	182828	32005	1.39%