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
2026-09-16	18.80	19.39	0.56	2.97%	18.47	19.66	276058	52694	2.10%
2026-09-15	18.98	18.83	-0.21	-1.10%	18.80	19.12	162508	30791	1.24%
2026-09-14	18.81	19.04	0.04	0.21%	18.63	19.26	181062	34399	1.38%
2026-09-11	19.65	19.00	-0.90	-4.52%	18.75	19.76	358906	68600	2.73%
2026-09-10	20.40	19.90	-0.62	-3.02%	19.90	20.42	256635	51474	1.95%
2026-09-09	20.86	20.52	-0.35	-1.68%	20.45	21.05	252421	52235	1.92%
2026-09-08	21.44	20.87	-0.45	-2.11%	20.80	21.77	264930	56001	2.02%
2026-09-07	20.68	21.32	0.76	3.70%	20.68	21.84	425997	91320	3.24%
2026-09-04	21.60	20.56	-0.88	-4.10%	20.41	21.70	365902	76643	2.78%
2026-09-03	21.44	21.44	0.12	0.56%	21.13	21.66	272331	58251	2.07%
2026-09-02	20.44	21.32	0.66	3.19%	20.07	21.45	384988	80523	2.93%
2026-09-01	21.37	20.66	-0.71	-3.32%	20.65	21.70	305263	64149	2.32%
2026-08-31	20.76	21.37	0.42	2.00%	20.59	21.52	340697	71521	2.59%
2026-08-28	21.80	20.95	-0.09	-0.43%	20.90	21.80	353701	75458	2.69%
2026-08-27	20.18	21.04	0.88	4.37%	19.97	21.13	428016	88280	3.26%
2026-08-26	20.98	20.16	-0.71	-3.40%	20.05	20.98	370326	75434	2.82%
2026-08-25	20.96	20.87	-0.20	-0.95%	20.37	21.19	367268	76559	2.79%
2026-08-24	22.40	21.07	-1.34	-5.98%	20.80	22.40	602208	129095	4.58%
2026-08-21	21.98	22.41	0.26	1.17%	21.71	22.65	512024	114028	3.90%
2026-08-20	21.38	22.15	1.26	6.03%	21.03	22.62	690628	151665	5.25%
2026-08-19	21.80	20.89	-1.44	-6.45%	20.89	22.10	800620	172084	6.09%
2026-08-18	20.99	22.33	1.38	6.59%	20.52	22.48	1161848	249896	8.84%
2026-08-17	21.30	20.95	-0.87	-3.99%	19.84	21.30	1077024	221316	8.19%
2026-08-14	23.00	21.82	-1.87	-7.89%	21.32	23.00	1660219	361690	12.63%
2026-08-13	23.68	23.69	2.15	9.98%	23.27	23.69	769874	182301	5.86%
2026-08-12	19.60	21.54	1.96	10.01%	19.58	21.54	561818	118496	4.27%
2026-08-11	19.27	19.58	0.31	1.61%	19.10	19.95	336132	65655	2.56%
2026-08-10	19.40	19.27	-0.06	-0.31%	19.01	19.55	228869	43988	1.74%
2026-08-07	18.98	19.33	0.49	2.60%	18.56	19.50	362134	69289	2.76%
2026-08-06	18.51	18.84	0.20	1.07%	18.40	19.08	337975	63600	2.57%
2026-08-05	18.32	18.64	0.31	1.69%	18.10	19.02	485953	90843	3.70%
2026-08-04	17.45	18.33	1.04	6.02%	17.07	18.37	438679	78072	3.34%
2026-08-03	17.28	17.29	0.04	0.23%	17.20	17.48	186942	32361	1.42%
2026-07-31	17.20	17.25	0.45	2.68%	17.18	17.45	287441	49767	2.19%
2026-07-30	16.80	16.80	-0.22	-1.29%	16.59	17.15	205498	34607	1.56%
2026-07-29	16.60	17.02	0.35	2.10%	16.52	17.17	271604	45868	2.07%
2026-07-28	16.45	16.67	0.02	0.12%	16.40	16.95	204224	34113	1.55%
2026-07-27	16.13	16.65	0.45	2.78%	16.13	16.67	223560	36730	1.70%
2026-07-24	16.82	16.20	-0.95	-5.54%	16.20	16.87	336348	55397	2.56%
2026-07-23	16.88	17.15	0.28	1.66%	16.51	17.16	250733	42455	1.91%
2026-07-22	17.05	16.87	-0.47	-2.71%	16.81	17.30	258823	44001	1.97%
2026-07-21	16.68	17.34	0.66	3.96%	16.68	17.43	392625	67412	2.99%
2026-07-20	17.34	16.68	-0.49	-2.85%	16.27	17.55	580692	98173	4.42%
2026-07-17	18.65	17.17	-1.62	-8.62%	17.08	18.86	529588	94499	4.03%
2026-07-16	18.91	18.79	-0.46	-2.39%	18.16	19.31	443759	83372	3.38%
2026-07-15	19.45	19.25	-0.26	-1.33%	18.81	19.63	444970	85332	3.39%
2026-07-14	19.94	19.51	-0.34	-1.71%	18.97	20.17	493116	95681	3.75%
2026-07-13	20.30	19.85	-0.83	-4.01%	19.66	20.79	959493	193597	7.30%
2026-07-10	19.57	20.68	1.88	10.00%	19.42	20.68	1084742	223400	8.25%
2026-07-09	17.10	18.80	1.71	10.01%	17.00	18.80	601606	110225	4.58%
2026-07-08	17.92	17.09	-1.01	-5.58%	17.08	18.00	330457	57444	2.51%
2026-07-07	18.60	18.10	-0.55	-2.95%	17.97	18.91	312053	57064	2.37%
2026-07-06	19.02	18.65	-0.40	-2.10%	18.24	19.02	509851	94952	3.88%
2026-07-03	17.92	19.05	1.25	7.02%	17.82	19.58	810129	153762	6.16%
2026-07-02	17.75	17.80	-0.06	-0.34%	17.67	18.36	345255	62230	2.63%
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%