中鼎股份(000887)股票行情
中鼎股份(000887)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 21.78 | 21.48 | -0.53 | -2.41% | 21.46 | 21.99 | 259047 | 56191.85 | 1.97% |
| 2025-12-12 | 21.88 | 22.01 | 0.06 | 0.27% | 21.84 | 22.12 | 259423 | 57086.77 | 1.97% |
| 2025-12-11 | 21.85 | 21.95 | 0.18 | 0.83% | 21.79 | 22.25 | 379298 | 83622.43 | 2.89% |
| 2025-12-10 | 21.77 | 21.77 | 0.01 | 0.05% | 21.37 | 21.86 | 219849 | 47545.96 | 1.67% |
| 2025-12-09 | 21.71 | 21.76 | -0.16 | -0.73% | 21.63 | 22.12 | 241651 | 52800.65 | 1.84% |
| 2025-12-08 | 21.88 | 21.92 | 0.32 | 1.48% | 21.57 | 22.17 | 343910 | 75146.38 | 2.62% |
| 2025-12-05 | 21.32 | 21.60 | 0.20 | 0.93% | 21.12 | 21.63 | 260907 | 55936.18 | 1.99% |
| 2025-12-04 | 21.33 | 21.40 | 0.59 | 2.84% | 20.97 | 21.77 | 420724 | 89917.98 | 3.20% |
| 2025-12-03 | 21.15 | 20.81 | -0.09 | -0.43% | 20.72 | 21.34 | 188562 | 39479.02 | 1.43% |
| 2025-12-02 | 21.24 | 20.90 | -0.42 | -1.97% | 20.81 | 21.32 | 184666 | 38758.94 | 1.40% |
| 2025-12-01 | 21.10 | 21.32 | 0.49 | 2.35% | 21.06 | 21.46 | 299730 | 63773.20 | 2.28% |
| 2025-11-28 | 20.52 | 20.83 | 0.15 | 0.73% | 20.44 | 20.95 | 158554 | 32851.48 | 1.21% |
| 2025-11-27 | 20.88 | 20.68 | -0.22 | -1.05% | 20.65 | 21.14 | 190019 | 39757.74 | 1.45% |
| 2025-11-26 | 20.78 | 20.90 | 0.05 | 0.24% | 20.70 | 21.11 | 224152 | 46950.17 | 1.71% |
| 2025-11-25 | 20.49 | 20.85 | 0.63 | 3.12% | 20.49 | 21.17 | 328632 | 68681.58 | 2.50% |
| 2025-11-24 | 20.32 | 20.22 | 0.31 | 1.56% | 19.94 | 20.40 | 281814 | 56760.88 | 2.14% |
| 2025-11-21 | 20.14 | 19.91 | -0.42 | -2.07% | 19.75 | 20.33 | 300478 | 60149.78 | 2.29% |
| 2025-11-20 | 20.85 | 20.33 | -0.34 | -1.64% | 20.25 | 20.89 | 191435 | 39155.25 | 1.46% |
| 2025-11-19 | 20.74 | 20.67 | -0.11 | -0.53% | 20.45 | 20.89 | 152930 | 31637.42 | 1.16% |
| 2025-11-18 | 20.80 | 20.78 | 0.12 | 0.58% | 20.67 | 20.99 | 194607 | 40563.43 | 1.48% |
| 2025-11-17 | 20.80 | 20.66 | -0.30 | -1.43% | 20.56 | 20.92 | 215822 | 44730.42 | 1.64% |
| 2025-11-14 | 21.20 | 20.96 | -0.51 | -2.38% | 20.96 | 21.40 | 220402 | 46580.64 | 1.68% |
| 2025-11-13 | 21.32 | 21.47 | 0.14 | 0.66% | 21.23 | 21.72 | 187533 | 40254.53 | 1.43% |
| 2025-11-12 | 21.66 | 21.33 | -0.39 | -1.80% | 21.12 | 21.70 | 207206 | 44332.95 | 1.58% |
| 2025-11-11 | 22.05 | 21.72 | -0.09 | -0.41% | 21.62 | 22.44 | 242351 | 53254.02 | 1.84% |
| 2025-11-10 | 22.18 | 21.81 | -0.45 | -2.02% | 21.62 | 22.37 | 269929 | 58959.16 | 2.05% |
| 2025-11-07 | 22.60 | 22.26 | -0.39 | -1.72% | 22.07 | 22.60 | 276515 | 61553.00 | 2.10% |
| 2025-11-06 | 21.95 | 22.65 | 0.76 | 3.47% | 21.91 | 22.83 | 369421 | 82833.08 | 2.81% |
| 2025-11-05 | 21.30 | 21.89 | 0.18 | 0.83% | 21.25 | 22.03 | 211093 | 45889.32 | 1.61% |
| 2025-11-04 | 22.33 | 21.71 | -0.67 | -2.99% | 21.61 | 22.33 | 318666 | 69568.62 | 2.42% |
| 2025-11-03 | 22.80 | 22.38 | -0.53 | -2.31% | 22.00 | 22.80 | 349932 | 77963.91 | 2.66% |
| 2025-10-31 | 22.60 | 22.91 | 0.40 | 1.78% | 22.52 | 23.21 | 391940 | 89710.60 | 2.98% |
| 2025-10-30 | 23.18 | 22.51 | -0.37 | -1.62% | 22.46 | 23.30 | 484593 | 110670.02 | 3.69% |
| 2025-10-29 | 22.19 | 22.88 | 0.68 | 3.06% | 22.05 | 22.88 | 462105 | 103903.99 | 3.52% |
| 2025-10-28 | 22.05 | 22.20 | 0.16 | 0.73% | 21.92 | 22.45 | 373081 | 82649.65 | 2.84% |
| 2025-10-27 | 22.26 | 22.04 | 0.17 | 0.78% | 21.83 | 22.39 | 343326 | 75885.48 | 2.61% |
| 2025-10-24 | 21.62 | 21.87 | 0.40 | 1.86% | 21.61 | 22.06 | 295688 | 64471.58 | 2.25% |
| 2025-10-23 | 21.62 | 21.47 | -0.23 | -1.06% | 21.08 | 21.62 | 247825 | 52725.84 | 1.89% |
| 2025-10-22 | 21.78 | 21.70 | -0.23 | -1.05% | 21.61 | 22.15 | 236761 | 51626.55 | 1.80% |
| 2025-10-21 | 21.77 | 21.93 | 0.36 | 1.67% | 21.46 | 22.05 | 338030 | 73880.23 | 2.57% |
| 2025-10-20 | 21.47 | 21.57 | 0.55 | 2.62% | 21.37 | 21.84 | 314531 | 67910.55 | 2.39% |
| 2025-10-17 | 21.97 | 21.02 | -0.95 | -4.32% | 20.91 | 22.03 | 400581 | 85506.88 | 3.05% |
| 2025-10-16 | 22.22 | 21.97 | -0.67 | -2.96% | 21.79 | 22.35 | 334808 | 73863.08 | 2.55% |
| 2025-10-15 | 21.81 | 22.64 | 0.99 | 4.57% | 21.36 | 22.65 | 596185 | 130912.30 | 4.54% |
| 2025-10-14 | 23.40 | 21.65 | -1.48 | -6.40% | 21.54 | 23.55 | 715054 | 159972.84 | 5.44% |
| 2025-10-13 | 22.98 | 23.13 | -1.31 | -5.36% | 22.50 | 23.43 | 652670 | 149952.00 | 4.97% |
| 2025-10-10 | 24.96 | 24.44 | -0.39 | -1.57% | 24.28 | 25.78 | 585402 | 146545.28 | 4.45% |
| 2025-10-09 | 24.80 | 24.83 | -0.03 | -0.12% | 24.28 | 25.20 | 524420 | 129694.31 | 3.99% |
| 2025-09-30 | 25.80 | 24.86 | -0.72 | -2.81% | 24.77 | 25.83 | 543901 | 136497.92 | 4.14% |
| 2025-09-29 | 25.16 | 25.63 | 0.84 | 3.39% | 24.93 | 25.85 | 550958 | 140162.19 | 4.19% |
| 2025-09-26 | 25.45 | 24.79 | -0.73 | -2.86% | 24.77 | 25.83 | 589601 | 149174.72 | 4.49% |
| 2025-09-25 | 25.33 | 25.52 | 0.30 | 1.19% | 25.33 | 26.25 | 779787 | 200880.33 | 5.93% |
| 2025-09-24 | 25.00 | 25.22 | -0.06 | -0.24% | 24.60 | 25.55 | 598740 | 150299.25 | 4.56% |
| 2025-09-23 | 25.50 | 25.28 | -0.11 | -0.43% | 24.58 | 25.77 | 832961 | 210299.83 | 6.34% |
| 2025-09-22 | 24.32 | 25.39 | 1.43 | 5.97% | 24.13 | 25.86 | 904921 | 227445.81 | 6.88% |
| 2025-09-19 | 24.81 | 23.96 | -1.09 | -4.35% | 23.80 | 25.07 | 1010446 | 246521.22 | 7.69% |
| 2025-09-18 | 26.30 | 25.05 | -1.12 | -4.28% | 24.60 | 26.56 | 1490850 | 382022.75 | 11.34% |
| 2025-09-17 | 24.50 | 26.17 | 1.67 | 6.82% | 24.36 | 26.68 | 1315787 | 331604.19 | 10.01% |
| 2025-09-16 | 22.70 | 24.50 | 1.89 | 8.36% | 22.70 | 24.87 | 1404668 | 336498.00 | 10.69% |
| 2025-09-15 | 22.59 | 22.61 | 0.06 | 0.27% | 22.46 | 23.12 | 576652 | 131290.03 | 4.39% |
| 2025-09-12 | 22.85 | 22.55 | -0.39 | -1.70% | 22.48 | 23.14 | 559220 | 127435.73 | 4.25% |
| 2025-09-11 | 22.10 | 22.94 | 0.94 | 4.27% | 21.89 | 22.94 | 670837 | 151309.95 | 5.10% |
| 2025-09-10 | 22.22 | 22.00 | -0.27 | -1.21% | 21.80 | 22.62 | 415472 | 92025.96 | 3.16% |
| 2025-09-09 | 22.31 | 22.27 | -0.04 | -0.18% | 21.93 | 22.62 | 494500 | 110188.55 | 3.76% |
| 2025-09-08 | 21.45 | 22.31 | 1.06 | 4.99% | 21.33 | 22.60 | 715639 | 159392.36 | 5.44% |
| 2025-09-05 | 20.69 | 21.25 | 0.60 | 2.91% | 20.58 | 21.28 | 418187 | 87986.99 | 3.18% |
| 2025-09-04 | 21.80 | 20.65 | -1.08 | -4.97% | 20.20 | 22.00 | 641675 | 135061.78 | 4.88% |
| 2025-09-03 | 22.30 | 21.73 | -0.70 | -3.12% | 21.62 | 22.43 | 552181 | 121287.46 | 4.20% |
| 2025-09-02 | 22.21 | 22.43 | 0.11 | 0.49% | 21.15 | 22.79 | 1088162 | 239092.58 | 8.28% |
| 2025-09-01 | 23.40 | 22.32 | -0.89 | -3.83% | 22.25 | 23.60 | 928150 | 209336.64 | 7.06% |
| 2025-08-29 | 24.19 | 23.21 | -0.24 | -1.02% | 22.84 | 24.27 | 782175 | 182179.09 | 5.95% |
| 2025-08-28 | 22.60 | 23.45 | 0.75 | 3.30% | 22.57 | 23.49 | 841990 | 194117.75 | 6.41% |
| 2025-08-27 | 23.00 | 22.70 | 0.06 | 0.27% | 22.66 | 24.27 | 1186042 | 279332.84 | 9.02% |
| 2025-08-26 | 22.47 | 22.64 | 0.18 | 0.80% | 22.33 | 22.89 | 644197 | 145663.81 | 4.90% |
| 2025-08-25 | 22.42 | 22.46 | 0.31 | 1.40% | 22.22 | 22.98 | 853273 | 192653.59 | 6.49% |
| 2025-08-22 | 21.67 | 22.15 | 0.39 | 1.79% | 21.66 | 22.50 | 754099 | 165849.08 | 5.74% |
| 2025-08-21 | 23.00 | 21.76 | -1.30 | -5.64% | 21.61 | 23.00 | 1076447 | 238707.50 | 8.19% |
| 2025-08-20 | 22.14 | 23.06 | 1.12 | 5.10% | 21.65 | 23.16 | 1279650 | 286158.47 | 9.74% |
| 2025-08-19 | 22.08 | 21.94 | 0.41 | 1.90% | 20.90 | 22.86 | 1758220 | 381867.97 | 13.38% |
| 2025-08-18 | 20.20 | 21.53 | 1.96 | 10.02% | 20.20 | 21.53 | 907119 | 190638.44 | 6.90% |
深证大盘股票行情在线 K线走势图
中鼎股份(000887)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
