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
2026-05-15	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%
2026-03-23	17.89	17.50	-0.75	-4.11%	17.40	18.22	251992	44854	1.92%
2026-03-20	18.55	18.25	-0.22	-1.19%	18.24	18.71	165971	30660	1.26%
2026-03-19	18.91	18.47	-0.74	-3.85%	18.40	18.95	259862	48416	1.98%
2026-03-18	19.19	19.21	0.05	0.26%	18.93	19.33	148132	28296	1.13%
2026-03-17	19.79	19.16	-0.03	-0.16%	19.15	19.94	222633	43390	1.69%
2026-03-16	19.29	19.19	-0.10	-0.52%	18.93	19.35	134393	25667	1.02%
2026-03-13	19.45	19.29	-0.32	-1.63%	19.23	19.61	148393	28834	1.13%
2026-03-12	19.94	19.61	-0.42	-2.10%	19.45	20.01	174454	34318	1.33%
2026-03-11	20.00	20.03	0.07	0.35%	19.92	20.14	143692	28759	1.09%
2026-03-10	19.73	19.96	0.55	2.83%	19.60	20.02	185229	36818	1.41%
2026-03-09	19.75	19.41	-0.68	-3.38%	18.88	19.76	286801	55080	2.18%
2026-03-06	19.92	20.09	0.09	0.45%	19.84	20.25	126328	25394	0.96%
2026-03-05	20.30	20.00	0.03	0.15%	19.88	20.38	180362	36306	1.37%
2026-03-04	20.00	19.97	-0.22	-1.09%	19.80	20.36	239822	48069	1.82%
2026-03-03	21.36	20.19	-1.13	-5.30%	20.15	21.48	300039	62077	2.28%
2026-03-02	21.48	21.32	-0.48	-2.20%	21.28	21.73	288891	61860	2.20%
2026-02-27	21.37	21.80	0.32	1.49%	21.30	21.96	294189	63552	2.24%
2026-02-26	21.49	21.48	-0.03	-0.14%	21.37	21.68	190254	40873	1.45%
2026-02-25	21.42	21.51	0.11	0.51%	21.40	21.78	199934	43159	1.52%
2026-02-24	21.72	21.40	0.09	0.42%	21.26	21.72	201775	43185	1.54%
2026-02-13	21.30	21.31	-0.09	-0.42%	21.26	21.56	211175	45247	1.61%
2026-02-12	21.02	21.40	0.44	2.10%	20.96	21.44	250321	53264	1.90%
2026-02-11	21.04	20.96	-0.14	-0.66%	20.83	21.08	141857	29763	1.08%
2026-02-10	21.04	21.10	0.06	0.29%	20.92	21.18	192328	40479	1.46%
2026-02-09	21.08	21.04	0.35	1.69%	20.87	21.27	221099	46562	1.68%
2026-02-06	20.34	20.69	0.20	0.98%	20.25	20.92	211118	43605	1.61%