中鼎股份

000887
🏛️ 中国 →
25.63
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.40 25.66 25.05 25.57 6,283.3K
09:35 25.57 25.74 25.47 25.47 4,781.0K
09:40 25.49 25.68 25.45 25.56 2,901.0K
09:45 25.56 25.73 25.53 25.59 3,415.5K
09:50 25.58 25.65 25.45 25.62 3,011.8K
09:55 25.61 25.64 25.41 25.41 1,992.8K
10:00 25.42 25.58 25.34 25.56 3,667.0K
10:05 25.58 25.69 25.48 25.48 2,759.3K
10:10 25.48 25.68 25.47 25.66 2,464.1K
10:15 25.66 25.68 25.38 25.39 1,693.3K
10:20 25.39 25.51 25.37 25.37 1,879.3K
10:25 25.35 25.35 25.13 25.21 4,500.6K
10:30 25.22 25.22 25.06 25.13 2,692.5K
10:35 25.19 25.37 25.12 25.14 2,118.7K
10:40 25.14 25.34 25.06 25.33 1,633.2K
10:45 25.34 25.47 25.28 25.30 1,912.7K
10:50 25.31 25.31 25.06 25.15 1,371.9K
10:55 25.15 25.15 25.06 25.15 893.1K
11:00 25.13 25.19 25.01 25.15 1,958.1K
11:05 25.15 25.24 25.10 25.15 766.4K
11:10 25.15 25.30 25.12 25.12 584.5K
11:15 25.15 25.23 25.13 25.21 589.6K
11:20 25.20 25.20 24.96 24.97 1,078.0K
11:25 24.97 24.97 24.90 24.96 1,191.6K
11:30 24.96 24.96 24.96 24.96 4.7K
13:00 24.94 24.94 24.74 24.74 2,062.4K
13:05 24.74 24.93 24.70 24.89 2,085.3K
13:10 24.88 25.00 24.83 24.99 1,073.2K
13:15 24.95 24.97 24.79 24.83 659.0K
13:20 24.83 25.01 24.83 24.97 961.8K
13:25 24.96 25.05 24.92 24.99 903.7K
13:30 24.96 25.07 24.88 24.90 898.9K
13:35 24.89 24.93 24.86 24.87 610.4K
13:40 24.86 24.86 24.78 24.80 593.8K
13:45 24.80 24.84 24.78 24.83 507.2K
13:50 24.83 24.92 24.78 24.92 530.2K
13:55 24.92 24.92 24.85 24.92 379.9K
14:00 24.90 24.91 24.73 24.79 869.1K
14:05 24.77 24.78 24.66 24.66 1,007.2K
14:10 24.65 24.71 24.60 24.65 1,509.7K
14:15 24.65 24.85 24.65 24.83 686.8K
14:20 24.81 24.87 24.80 24.81 589.7K
14:25 24.81 25.02 24.80 25.02 970.8K
14:30 25.01 25.02 24.90 25.02 1,115.8K
14:35 25.03 25.06 24.98 25.06 1,186.9K
14:40 25.07 25.11 25.00 25.09 1,751.7K
14:45 25.08 25.24 25.08 25.24 2,101.0K
14:50 25.22 25.26 25.17 25.24 2,641.2K
14:55 25.25 25.27 25.23 25.27 1,018.2K
15:40 25.28 25.28 25.28 25.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.16 25.85 24.93 25.63 55.1M
2025-09-26 25.45 25.83 24.77 24.79 59.0M
2025-09-25 25.33 26.25 25.33 25.52 78.0M
2025-09-24 25.00 25.55 24.60 25.22 59.9M
2025-09-23 25.50 25.77 24.58 25.28 83.3M
2025-09-22 24.32 25.86 24.13 25.39 90.5M
2025-09-19 24.81 25.07 23.80 23.96 101.0M
2025-09-18 26.30 26.56 24.60 25.05 149.1M
2025-09-17 24.50 26.68 24.36 26.17 131.6M
2025-09-16 22.70 24.87 22.70 24.50 140.5M
2025-09-15 22.59 23.12 22.46 22.61 57.7M
2025-09-12 22.85 23.14 22.48 22.55 55.9M
2025-09-11 22.10 22.94 21.89 22.94 67.1M
2025-09-10 22.22 22.62 21.80 22.00 41.5M
2025-09-09 22.31 22.62 21.93 22.27 49.5M
2025-09-08 21.45 22.60 21.33 22.31 71.6M
2025-09-05 20.69 21.28 20.58 21.25 41.8M
2025-09-04 21.80 22.00 20.20 20.65 64.2M
2025-09-03 22.30 22.43 21.62 21.73 55.2M
2025-09-02 22.21 22.79 21.15 22.43 108.8M
2025-09-01 23.40 23.60 22.25 22.32 92.8M
2025-08-29 24.19 24.27 22.84 23.21 78.2M
2025-08-28 22.60 23.49 22.57 23.45 84.2M
2025-08-27 23.00 24.27 22.66 22.70 118.6M
2025-08-26 22.47 22.89 22.33 22.64 64.4M
2025-08-25 22.42 22.98 22.22 22.46 85.3M
2025-08-22 21.67 22.50 21.66 22.15 75.4M
2025-08-21 23.00 23.00 21.61 21.76 107.6M
2025-08-20 22.14 23.16 21.65 23.06 128.0M
2025-08-19 22.08 22.86 20.90 21.94 175.8M
2025-08-18 20.20 21.53 20.20 21.53 90.7M
2025-08-15 18.99 19.58 18.99 19.57 66.9M
2025-08-14 19.41 19.53 18.69 18.95 67.0M
2025-08-13 18.78 19.39 18.58 19.20 80.3M
2025-08-12 18.58 18.85 18.45 18.65 42.7M
2025-08-11 18.52 18.64 18.45 18.48 33.8M
2025-08-08 18.71 18.74 18.38 18.43 35.5M
2025-08-07 18.90 19.05 18.61 18.69 48.6M
2025-08-06 18.50 19.08 18.41 18.89 72.1M
2025-08-05 18.70 18.77 18.37 18.49 52.6M
2025-08-04 18.01 18.51 17.84 18.51 70.1M
2025-08-01 17.75 18.48 17.72 17.90 63.1M
2025-07-31 17.36 18.08 17.33 17.59 52.4M
2025-07-30 17.79 17.79 17.31 17.42 33.5M
2025-07-29 17.77 17.87 17.55 17.84 29.2M
2025-07-28 17.80 18.00 17.68 17.76 32.9M
2025-07-25 18.14 18.28 17.43 17.71 72.5M
2025-07-24 17.88 18.43 17.88 18.16 39.2M
2025-07-23 18.60 18.62 17.97 17.97 54.5M
2025-07-22 18.73 18.73 18.41 18.63 37.4M
2025-07-21 18.26 18.74 18.07 18.73 59.8M
2025-07-18 18.20 18.23 17.80 18.01 38.0M
2025-07-17 17.84 18.27 17.62 18.15 55.2M
2025-07-16 17.20 17.92 17.20 17.76 63.6M
2025-07-15 17.25 17.36 16.94 17.26 26.8M
2025-07-14 16.98 17.39 16.91 17.27 34.0M
2025-07-11 16.87 17.13 16.83 16.96 24.2M
2025-07-10 17.00 17.02 16.79 16.95 24.4M
2025-07-09 17.34 17.47 17.02 17.13 28.9M
2025-07-08 16.86 17.35 16.79 17.27 33.8M
2025-07-07 17.07 17.10 16.86 16.92 19.5M
2025-07-04 17.24 17.25 16.98 17.17 27.9M
2025-07-03 17.31 17.39 17.11 17.33 25.6M
2025-07-02 17.50 17.50 17.20 17.35 25.4M
2025-07-01 17.55 17.62 17.28 17.61 30.4M
2025-06-30 17.66 17.66 17.39 17.59 36.7M
2025-06-27 17.43 17.60 17.17 17.60 38.2M
2025-06-26 17.40 17.79 17.24 17.45 39.5M
2025-06-25 17.07 17.43 17.07 17.38 41.5M
2025-06-24 16.50 17.04 16.49 17.02 45.0M
2025-06-23 16.17 16.46 16.12 16.36 24.6M
2025-06-20 16.56 16.72 16.29 16.32 24.0M
2025-06-19 16.65 17.09 16.58 16.65 40.3M
2025-06-18 16.60 16.74 16.47 16.72 21.7M
2025-06-17 16.68 16.83 16.60 16.69 17.2M
2025-06-16 16.63 16.81 16.59 16.68 22.1M
2025-06-13 17.18 17.22 16.71 16.75 27.2M
2025-06-12 17.18 17.42 17.09 17.31 22.0M
2025-06-11 17.38 17.44 17.19 17.30 29.6M
2025-06-10 17.37 17.41 16.68 16.94 37.9M
2025-06-09 17.27 17.59 17.20 17.35 25.5M
2025-06-06 17.50 17.52 17.21 17.26 24.3M
2025-06-05 17.25 17.67 17.12 17.60 34.2M
2025-06-04 17.18 17.60 17.17 17.29 30.7M
2025-06-03 17.06 17.25 17.01 17.17 17.9M
2025-05-30 17.75 17.80 17.16 17.19 36.5M
2025-05-29 17.51 18.11 17.51 17.85 37.5M
2025-05-28 17.59 17.79 17.44 17.53 25.8M
2025-05-27 18.03 18.09 17.52 17.60 36.6M
2025-05-26 18.26 18.40 17.97 18.12 30.2M
2025-05-23 18.45 18.95 18.20 18.21 48.5M
2025-05-22 18.84 18.88 18.46 18.54 33.9M
2025-05-21 18.80 19.03 18.61 18.85 37.9M
2025-05-20 18.91 19.12 18.65 18.85 34.8M
2025-05-19 19.24 19.24 18.51 19.02 50.2M
2025-05-16 18.65 19.61 18.65 19.26 72.1M
2025-05-15 19.12 19.12 18.54 18.82 45.6M
2025-05-14 19.36 19.57 19.04 19.16 51.9M
2025-05-13 19.90 19.92 19.29 19.40 56.9M
2025-05-12 19.57 20.13 19.48 19.66 83.6M
2025-05-09 19.33 20.32 19.00 19.43 120.0M
2025-05-08 18.66 19.32 18.66 19.00 65.3M
2025-05-07 19.40 19.46 18.55 18.81 87.6M
2025-05-06 18.60 19.33 18.52 19.18 92.2M
2025-04-30 17.50 18.26 17.28 18.13 80.5M
2025-04-29 16.85 17.72 16.78 17.34 75.8M
2025-04-28 16.92 16.99 16.50 16.63 34.0M
2025-04-25 16.90 17.14 16.70 16.84 43.5M
2025-04-24 17.05 17.27 16.70 16.79 52.5M
2025-04-23 16.50 17.25 16.40 17.05 77.8M
2025-04-22 16.56 16.68 16.13 16.21 36.3M
2025-04-21 15.82 16.69 15.70 16.64 42.7M
2025-04-18 15.85 16.21 15.85 16.13 31.8M
2025-04-17 16.10 16.34 15.94 15.96 28.8M
2025-04-16 16.65 16.65 15.98 16.19 43.0M
2025-04-15 16.66 16.95 16.46 16.69 46.4M
2025-04-14 16.61 16.94 16.46 16.66 50.3M
2025-04-11 15.60 16.63 15.60 16.30 65.3M
2025-04-10 16.15 16.64 15.81 15.89 88.4M
2025-04-09 14.71 15.62 13.88 15.51 98.1M
2025-04-08 15.86 15.98 14.87 14.87 101.8M
2025-04-07 16.90 17.16 16.52 16.52 18.5M
2025-04-03 18.70 19.17 18.32 18.36 45.3M
2025-04-02 18.71 19.29 18.61 18.99 42.4M
2025-04-01 19.18 19.33 18.56 18.60 51.4M
2025-03-31 19.51 19.87 18.70 19.18 63.6M
2025-03-28 20.00 20.38 19.81 19.85 32.8M
2025-03-27 20.06 20.66 19.76 20.10 51.5M
2025-03-26 19.92 20.75 19.85 20.24 54.6M
2025-03-25 20.82 21.24 19.89 19.96 62.2M
2025-03-24 20.81 21.18 20.23 20.87 62.8M
2025-03-21 22.36 22.51 21.01 21.02 94.9M
2025-03-20 22.75 23.33 22.20 22.74 92.1M
2025-03-19 21.80 24.01 21.33 23.07 142.4M
2025-03-18 22.32 22.53 21.80 22.04 68.6M
2025-03-17 22.49 22.74 21.71 22.45 87.6M
2025-03-14 21.44 22.80 21.31 22.30 126.9M
2025-03-13 21.96 22.10 20.33 21.85 143.2M
2025-03-12 22.15 22.18 21.26 21.27 82.4M
2025-03-11 21.27 22.66 21.26 21.86 90.9M
2025-03-10 22.48 22.72 21.68 21.82 87.3M
2025-03-07 21.31 22.15 21.22 21.68 101.5M
2025-03-06 21.41 21.84 21.16 21.42 109.1M
2025-03-05 21.11 21.66 20.70 21.24 99.9M
2025-03-04 20.48 21.80 20.37 21.00 116.7M
2025-03-03 21.20 21.48 20.41 20.56 106.9M
2025-02-28 22.32 22.70 20.60 20.68 138.2M
2025-02-27 24.27 24.40 22.16 22.70 199.5M
2025-02-26 22.25 24.55 22.10 24.26 184.0M
2025-02-25 20.90 23.00 20.72 22.32 158.5M
2025-02-24 20.52 21.74 20.20 20.92 170.7M
2025-02-21 18.80 19.76 18.49 19.76 97.8M
2025-02-20 18.10 18.20 17.57 17.96 87.6M
2025-02-19 17.21 18.48 17.00 18.07 110.2M
2025-02-18 16.85 17.95 16.58 17.29 118.4M
2025-02-17 16.71 17.23 16.58 16.81 82.4M
2025-02-14 16.80 17.05 16.40 16.63 88.7M
2025-02-13 17.28 18.00 16.68 16.90 169.3M
2025-02-12 16.28 17.28 15.86 17.28 144.3M
2025-02-11 15.12 16.20 14.95 15.71 92.4M
2025-02-10 15.15 15.23 14.83 15.12 60.4M
2025-02-07 14.85 15.42 14.65 15.15 111.4M
2025-02-06 13.94 14.85 13.93 14.83 79.9M
2025-02-05 14.20 14.25 13.70 14.02 54.6M
2025-01-27 14.80 14.87 14.04 14.07 62.7M
2025-01-24 13.85 15.00 13.85 14.78 110.8M
2025-01-23 14.25 14.50 13.82 13.83 84.0M
2025-01-22 13.74 14.01 13.62 13.85 57.7M
2025-01-21 13.62 13.80 13.42 13.75 32.7M
2025-01-20 13.74 13.80 13.53 13.62 33.0M
2025-01-17 13.45 13.74 13.35 13.62 33.2M
2025-01-16 13.54 13.75 13.35 13.55 39.9M
2025-01-15 13.80 13.88 13.42 13.45 72.6M
2025-01-14 12.35 13.55 12.33 13.55 77.4M
2025-01-13 12.40 12.54 12.15 12.32 27.0M
2025-01-10 12.20 12.88 12.15 12.40 41.9M
2025-01-09 12.16 12.36 12.06 12.20 21.3M
2025-01-08 12.33 12.40 11.91 12.25 25.6M
2025-01-07 12.37 12.44 12.22 12.42 16.8M
2025-01-06 12.25 12.50 12.15 12.37 17.9M
2025-01-03 12.65 12.76 12.21 12.25 24.6M
2025-01-02 12.95 13.04 12.47 12.60 36.0M