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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.22 22.35 21.70 21.81 17.7M
2021-12-30 22.21 22.57 22.00 22.22 17.0M
2021-12-29 22.40 22.75 21.85 22.48 19.8M
2021-12-28 21.80 22.86 21.70 22.39 32.2M
2021-12-27 21.98 22.34 21.00 21.43 28.0M
2021-12-24 23.29 23.60 21.82 22.45 38.9M
2021-12-23 21.76 22.85 21.70 22.63 42.8M
2021-12-22 20.70 22.05 20.39 21.76 48.7M
2021-12-21 19.72 21.59 19.72 20.84 43.7M
2021-12-20 20.41 20.78 19.70 19.90 22.0M
2021-12-17 20.74 20.91 20.11 20.39 26.9M
2021-12-16 21.00 21.30 20.53 20.85 22.4M
2021-12-15 21.50 21.75 21.12 21.21 19.6M
2021-12-14 21.40 21.56 21.10 21.34 19.2M
2021-12-13 21.81 21.98 20.68 21.50 36.1M
2021-12-10 20.90 21.37 20.45 21.11 27.8M
2021-12-09 21.24 21.39 20.40 20.88 33.5M
2021-12-08 20.79 21.48 20.63 21.10 36.9M
2021-12-07 21.83 21.97 20.60 20.87 52.4M
2021-12-06 22.37 22.70 21.70 21.87 39.4M
2021-12-03 22.36 22.80 21.61 22.37 56.2M
2021-12-02 22.53 22.71 21.26 21.98 56.1M
2021-12-01 24.00 24.05 22.09 22.52 63.2M
2021-11-30 24.05 25.01 23.23 23.67 91.6M
2021-11-29 20.70 23.07 20.48 23.07 49.8M
2021-11-26 19.85 21.31 19.71 20.97 39.0M
2021-11-25 20.38 20.60 19.70 19.93 28.7M
2021-11-24 19.96 20.92 19.74 20.17 53.8M
2021-11-23 19.35 20.88 19.14 19.97 47.7M
2021-11-22 18.00 19.83 17.98 19.56 45.9M
2021-11-19 17.03 18.29 16.80 18.04 36.5M
2021-11-18 17.90 18.09 16.98 17.04 37.2M
2021-11-17 18.18 18.48 17.70 18.26 25.4M
2021-11-16 18.72 18.91 17.79 18.04 35.7M
2021-11-15 18.88 19.96 18.50 18.56 57.2M
2021-11-12 17.55 18.41 17.46 18.17 32.7M
2021-11-11 17.91 18.05 17.50 17.69 30.7M
2021-11-10 18.20 18.60 17.86 18.17 30.8M
2021-11-09 18.30 18.35 17.50 18.01 29.0M
2021-11-08 17.79 18.02 17.60 18.00 22.2M
2021-11-05 17.75 17.88 17.47 17.81 28.9M
2021-11-04 17.26 18.35 17.09 17.99 49.3M
2021-11-03 16.38 17.30 16.34 17.19 49.7M
2021-11-02 16.45 17.05 16.07 16.48 38.5M
2021-11-01 17.10 17.10 15.93 16.58 60.1M
2021-10-29 16.41 17.37 15.90 17.19 39.4M
2021-10-28 16.40 16.92 16.16 16.58 29.6M
2021-10-27 16.15 16.49 16.12 16.25 17.6M
2021-10-26 16.80 16.89 16.11 16.32 27.5M
2021-10-25 15.89 16.45 15.55 16.35 26.7M
2021-10-22 15.99 16.37 15.63 15.69 19.9M
2021-10-21 15.97 15.99 15.68 15.68 15.4M
2021-10-20 15.75 16.10 15.51 15.99 21.1M
2021-10-19 15.60 15.96 15.40 15.68 21.1M
2021-10-18 15.20 15.96 15.20 15.68 32.2M
2021-10-15 16.00 16.04 15.14 15.20 46.1M
2021-10-14 15.22 16.47 14.97 16.24 34.2M
2021-10-13 14.21 15.37 14.09 15.21 22.8M
2021-10-12 14.74 14.74 14.00 14.20 17.2M
2021-10-11 14.77 14.88 14.32 14.66 14.4M
2021-10-08 14.81 15.01 14.52 14.78 16.1M
2021-09-30 14.60 14.94 14.51 14.64 14.4M
2021-09-29 15.08 15.28 14.45 14.55 21.9M
2021-09-28 15.50 15.63 15.11 15.20 14.4M
2021-09-27 16.03 16.25 15.20 15.48 23.4M
2021-09-24 16.12 16.45 15.96 16.05 12.8M
2021-09-23 16.09 16.37 15.90 16.21 15.8M
2021-09-22 16.00 16.20 15.50 16.09 17.5M
2021-09-17 16.39 16.92 16.02 16.36 23.3M
2021-09-16 17.17 17.65 16.29 16.39 35.9M
2021-09-15 16.97 17.43 16.71 17.19 24.9M
2021-09-14 17.00 17.33 16.77 16.95 18.6M
2021-09-13 17.33 17.47 16.78 16.90 24.1M
2021-09-10 17.63 17.74 16.75 17.05 31.1M
2021-09-09 17.52 17.96 17.31 17.63 24.5M
2021-09-08 17.88 17.98 17.44 17.52 23.3M
2021-09-07 17.67 18.00 17.41 17.76 26.3M
2021-09-06 17.94 18.25 17.30 17.50 27.1M
2021-09-03 18.32 18.85 17.68 17.76 33.9M
2021-09-02 18.22 18.60 17.53 18.50 51.0M
2021-09-01 18.49 19.09 17.71 18.11 89.5M
2021-08-31 16.51 17.82 16.51 17.82 62.2M
2021-08-30 15.85 16.28 15.66 16.20 32.3M
2021-08-27 14.89 15.85 14.77 15.81 27.4M
2021-08-26 14.97 15.27 14.86 14.89 14.5M
2021-08-25 15.30 15.39 14.85 15.02 16.0M
2021-08-24 15.63 15.67 15.20 15.30 20.4M
2021-08-23 14.82 15.67 14.71 15.62 24.1M
2021-08-20 14.75 15.22 14.48 14.83 19.6M
2021-08-19 14.62 15.11 14.29 14.89 17.3M
2021-08-18 14.61 14.85 14.42 14.75 16.1M
2021-08-17 15.41 15.45 14.67 14.70 26.2M
2021-08-16 15.67 16.50 15.28 15.33 37.4M
2021-08-13 15.76 16.18 15.55 15.70 32.5M
2021-08-12 15.19 15.46 15.07 15.41 20.8M
2021-08-11 15.54 15.66 15.08 15.24 24.9M
2021-08-10 15.50 15.98 15.27 15.54 24.2M
2021-08-09 15.70 15.94 15.00 15.46 33.4M
2021-08-06 15.88 16.55 15.63 15.80 29.1M
2021-08-05 15.60 16.13 15.40 15.93 29.8M
2021-08-04 14.71 15.86 14.65 15.77 34.6M
2021-08-03 15.25 15.34 14.78 14.84 25.8M
2021-08-02 14.93 15.80 14.89 15.25 38.2M
2021-07-30 14.18 14.77 14.18 14.66 22.4M
2021-07-29 14.10 14.52 14.00 14.29 26.2M
2021-07-28 13.91 14.26 13.23 13.51 28.9M
2021-07-27 14.62 15.28 13.92 14.04 34.3M
2021-07-26 14.93 15.00 14.23 14.62 30.3M
2021-07-23 14.85 15.56 14.66 15.02 40.2M
2021-07-22 14.72 15.04 14.55 14.80 25.5M
2021-07-21 14.60 14.95 14.51 14.79 25.3M
2021-07-20 14.48 14.80 14.16 14.63 22.8M
2021-07-19 14.65 15.14 14.50 14.64 35.8M
2021-07-16 14.95 15.38 14.55 14.61 55.7M
2021-07-15 13.85 15.28 13.61 15.28 54.0M
2021-07-14 14.13 14.35 13.10 13.89 52.8M
2021-07-13 14.15 14.17 13.33 13.65 66.1M
2021-07-12 13.00 13.11 12.71 12.88 31.5M
2021-07-09 12.12 12.90 12.10 12.82 39.8M
2021-07-08 12.15 12.32 11.96 12.19 36.7M
2021-07-07 11.71 12.49 11.61 12.37 55.5M
2021-07-06 11.50 11.53 11.17 11.35 11.9M
2021-07-05 11.32 11.55 11.32 11.48 10.2M
2021-07-02 11.45 11.56 11.27 11.30 10.8M
2021-07-01 12.04 12.05 11.50 11.50 19.1M
2021-06-30 11.84 12.09 11.83 12.08 14.5M
2021-06-29 12.09 12.34 11.83 11.90 21.0M
2021-06-28 11.98 12.46 11.95 12.09 29.0M
2021-06-25 11.84 12.06 11.72 11.76 17.8M
2021-06-24 11.98 12.03 11.68 11.84 15.3M
2021-06-23 11.91 12.08 11.77 11.95 20.9M
2021-06-22 11.88 12.05 11.60 11.95 20.6M
2021-06-21 11.74 11.85 11.53 11.75 15.1M
2021-06-18 11.30 11.86 11.22 11.81 19.3M
2021-06-17 11.49 11.60 11.26 11.31 13.1M
2021-06-16 11.90 11.99 11.34 11.42 22.7M
2021-06-15 11.91 12.13 11.80 11.95 18.6M
2021-06-11 12.11 12.32 11.91 11.92 23.6M
2021-06-10 11.80 12.25 11.75 12.14 40.5M
2021-06-09 12.00 12.16 11.69 11.83 68.5M
2021-06-08 10.81 11.88 10.78 11.88 47.6M
2021-06-07 11.09 11.18 10.72 10.80 17.2M
2021-06-04 11.25 11.33 11.00 11.22 13.7M
2021-06-03 11.17 11.41 11.13 11.21 12.8M
2021-06-02 11.50 11.52 11.17 11.20 18.0M
2021-06-01 11.85 11.87 11.47 11.50 22.4M
2021-05-31 11.40 11.85 11.40 11.82 26.4M
2021-05-28 11.12 11.65 11.12 11.40 19.1M
2021-05-27 11.40 11.41 11.14 11.17 10.5M
2021-05-26 11.31 11.47 11.24 11.32 10.8M
2021-05-25 11.36 11.37 11.08 11.28 14.4M
2021-05-24 11.07 11.46 11.04 11.36 15.8M
2021-05-21 11.03 11.25 11.02 11.06 8.6M
2021-05-20 11.11 11.32 11.04 11.05 13.0M
2021-05-19 11.25 11.42 11.08 11.19 12.1M
2021-05-18 11.35 11.46 11.05 11.25 16.4M
2021-05-17 11.39 11.85 11.35 11.42 26.1M
2021-05-14 11.25 11.37 11.10 11.25 14.2M
2021-05-13 11.28 11.52 11.16 11.20 13.2M
2021-05-12 11.25 11.48 11.13 11.37 17.9M
2021-05-11 11.06 11.41 10.93 11.34 18.9M
2021-05-10 11.26 11.44 11.05 11.12 19.3M
2021-05-07 11.18 11.41 11.09 11.18 23.8M
2021-05-06 10.67 11.31 10.57 11.16 28.8M
2021-04-30 10.70 10.96 10.59 10.67 19.5M
2021-04-29 10.57 10.64 10.45 10.49 10.0M
2021-04-28 10.58 10.68 10.46 10.62 9.3M
2021-04-27 10.69 10.77 10.49 10.66 10.9M
2021-04-26 10.94 11.00 10.66 10.68 12.5M
2021-04-23 11.01 11.08 10.85 10.91 14.2M
2021-04-22 11.08 11.13 10.91 10.99 15.8M
2021-04-21 10.95 11.08 10.77 11.02 20.3M
2021-04-20 10.64 11.06 10.55 10.98 32.0M
2021-04-19 10.26 10.73 10.20 10.67 23.1M
2021-04-16 9.64 10.38 9.61 10.22 26.9M
2021-04-15 9.75 9.76 9.54 9.58 8.3M
2021-04-14 9.55 9.70 9.49 9.70 8.3M
2021-04-13 9.58 9.62 9.46 9.54 8.9M
2021-04-12 9.68 9.88 9.52 9.59 11.4M
2021-04-09 9.74 9.84 9.56 9.69 10.8M
2021-04-08 9.90 9.93 9.60 9.76 14.4M
2021-04-07 9.98 10.00 9.88 9.93 7.1M
2021-04-06 9.89 10.02 9.83 9.99 7.7M
2021-04-02 10.00 10.03 9.84 9.89 10.2M
2021-04-01 10.00 10.08 9.80 9.92 11.2M
2021-03-31 10.02 10.10 9.91 9.94 8.0M
2021-03-30 9.90 10.12 9.90 10.02 12.9M
2021-03-29 10.55 10.57 10.10 10.10 22.7M
2021-03-26 10.46 10.69 10.46 10.58 9.0M
2021-03-25 10.61 10.68 10.32 10.47 10.4M
2021-03-24 10.86 10.98 10.56 10.60 12.3M
2021-03-23 11.10 11.11 10.81 10.90 12.2M
2021-03-22 10.78 11.20 10.77 11.15 20.4M
2021-03-19 10.90 11.00 10.68 10.74 15.2M
2021-03-18 11.00 11.13 10.84 11.07 18.0M
2021-03-17 10.93 10.98 10.76 10.92 16.8M
2021-03-16 10.59 11.15 10.57 11.03 27.0M
2021-03-15 10.59 10.84 10.53 10.66 17.1M
2021-03-12 10.46 10.79 10.37 10.63 23.4M
2021-03-11 10.36 10.65 10.22 10.55 25.6M
2021-03-10 10.31 10.47 10.07 10.42 22.0M
2021-03-09 10.29 10.44 10.00 10.16 19.7M
2021-03-08 10.45 10.66 10.28 10.36 21.1M
2021-03-05 10.16 10.54 10.15 10.45 23.4M
2021-03-04 10.20 10.26 10.11 10.19 14.2M
2021-03-03 9.91 10.34 9.91 10.27 22.1M
2021-03-02 10.27 10.33 9.90 9.95 16.1M
2021-03-01 9.89 10.28 9.86 10.22 20.2M
2021-02-26 9.94 10.10 9.80 9.80 19.6M
2021-02-25 10.31 10.34 9.92 10.01 19.9M
2021-02-24 10.24 10.36 10.12 10.21 14.4M
2021-02-23 10.30 10.43 10.11 10.24 14.2M
2021-02-22 10.55 10.66 10.32 10.33 22.8M
2021-02-19 10.29 10.60 10.18 10.54 17.0M
2021-02-18 10.30 10.47 10.26 10.32 17.5M
2021-02-10 9.98 10.28 9.83 10.20 14.1M
2021-02-09 9.78 10.02 9.69 9.94 14.8M
2021-02-08 9.72 9.90 9.46 9.79 15.9M
2021-02-05 9.87 10.15 9.63 9.66 21.4M
2021-02-04 10.18 10.19 9.49 9.73 29.9M
2021-02-03 10.31 10.48 10.18 10.26 18.8M
2021-02-02 10.03 10.32 9.91 10.25 21.3M
2021-02-01 9.99 10.07 9.83 9.91 13.3M
2021-01-29 10.24 10.35 9.75 9.94 18.6M
2021-01-28 10.40 10.45 10.14 10.16 15.2M
2021-01-27 10.63 10.63 10.32 10.51 11.8M
2021-01-26 10.58 10.80 10.47 10.50 13.8M
2021-01-25 10.74 10.93 10.44 10.65 22.2M
2021-01-22 10.99 10.99 10.75 10.78 17.0M
2021-01-21 10.90 11.16 10.81 11.00 15.5M
2021-01-20 10.79 11.21 10.69 10.95 18.1M
2021-01-19 11.22 11.34 10.76 10.80 24.8M
2021-01-18 11.41 11.58 11.02 11.22 23.2M
2021-01-15 11.62 11.76 11.27 11.42 28.5M
2021-01-14 10.96 11.54 10.63 11.34 46.2M
2021-01-13 11.13 11.15 10.50 10.51 30.9M
2021-01-12 11.29 11.35 10.85 11.15 31.8M
2021-01-11 11.10 11.82 11.02 11.40 37.1M
2021-01-08 11.68 11.68 10.98 11.01 39.0M
2021-01-07 12.22 12.22 11.45 11.63 34.2M
2021-01-06 12.47 12.50 12.02 12.10 26.5M
2021-01-05 12.69 12.92 12.35 12.46 47.6M
2021-01-04 11.86 12.88 11.85 12.76 59.8M