云鼎科技

000409
🏛️ 中国 →
11.21
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
2022-12-30 6.23 6.42 6.20 6.41 3.8M
2022-12-29 6.21 6.31 6.21 6.23 2.1M
2022-12-28 6.34 6.34 6.22 6.25 2.8M
2022-12-27 6.40 6.40 6.30 6.35 2.3M
2022-12-26 6.30 6.41 6.26 6.36 1.7M
2022-12-23 6.19 6.37 6.19 6.30 2.7M
2022-12-22 6.47 6.50 6.22 6.26 5.3M
2022-12-21 6.44 6.64 6.40 6.48 5.2M
2022-12-20 6.37 6.47 6.37 6.44 2.4M
2022-12-19 6.54 6.54 6.35 6.40 3.8M
2022-12-16 6.60 6.60 6.46 6.50 5.1M
2022-12-15 6.54 6.66 6.53 6.61 2.7M
2022-12-14 6.67 6.72 6.57 6.59 5.1M
2022-12-13 6.73 6.79 6.67 6.68 3.2M
2022-12-12 6.71 6.80 6.63 6.74 4.6M
2022-12-09 6.79 6.82 6.71 6.71 4.7M
2022-12-08 6.85 6.87 6.78 6.79 5.4M
2022-12-07 6.94 6.94 6.84 6.88 5.2M
2022-12-06 7.01 7.03 6.90 6.93 5.3M
2022-12-05 6.89 7.05 6.88 6.99 7.6M
2022-12-02 6.79 6.92 6.78 6.87 6.6M
2022-12-01 6.86 6.92 6.78 6.81 6.6M
2022-11-30 6.72 6.86 6.65 6.82 8.6M
2022-11-29 6.65 6.72 6.63 6.71 6.2M
2022-11-28 6.66 6.72 6.61 6.65 6.1M
2022-11-25 6.86 6.88 6.61 6.62 15.3M
2022-11-24 6.85 6.92 6.79 6.87 6.1M
2022-11-23 6.97 7.01 6.73 6.85 9.6M
2022-11-22 7.12 7.14 6.98 6.98 8.3M
2022-11-21 7.00 7.17 6.98 7.15 8.5M
2022-11-18 7.33 7.36 7.03 7.07 16.0M
2022-11-17 7.28 7.40 7.15 7.36 13.5M
2022-11-16 7.39 7.45 7.22 7.28 15.6M
2022-11-15 7.40 7.52 7.31 7.37 27.3M
2022-11-14 7.12 7.74 6.98 7.52 42.6M
2022-11-11 7.00 7.13 6.89 7.04 20.6M
2022-11-10 6.83 6.95 6.82 6.86 9.0M
2022-11-09 7.00 7.00 6.86 6.89 11.1M
2022-11-08 6.91 7.05 6.81 7.03 19.9M
2022-11-07 6.91 7.04 6.86 6.89 16.4M
2022-11-04 6.86 7.08 6.81 7.00 22.2M
2022-11-03 6.80 6.94 6.66 6.83 15.2M
2022-11-02 6.94 6.96 6.76 6.77 14.1M
2022-11-01 6.69 6.86 6.69 6.82 15.4M
2022-10-31 6.36 6.70 6.36 6.63 12.0M
2022-10-28 6.70 6.72 6.45 6.47 13.3M
2022-10-27 6.78 6.92 6.71 6.75 18.3M
2022-10-26 6.59 6.94 6.52 6.80 24.6M
2022-10-25 6.70 6.70 6.41 6.47 13.8M
2022-10-24 6.75 6.83 6.56 6.67 14.0M
2022-10-21 6.85 6.90 6.71 6.73 11.6M
2022-10-20 6.82 6.95 6.67 6.80 18.4M
2022-10-19 6.78 7.05 6.68 6.83 27.7M
2022-10-18 6.94 7.40 6.85 6.85 51.9M
2022-10-17 6.30 6.90 6.30 6.90 13.4M
2022-10-14 6.24 6.42 6.17 6.27 12.5M
2022-10-13 6.07 6.23 6.01 6.20 10.2M
2022-10-12 5.83 6.08 5.81 6.08 10.1M
2022-10-11 5.77 5.88 5.63 5.83 7.7M
2022-10-10 5.95 5.97 5.67 5.72 8.0M
2022-09-30 5.91 5.98 5.86 5.91 6.1M
2022-09-29 6.02 6.08 5.89 5.91 6.9M
2022-09-28 6.20 6.22 5.96 5.97 9.4M
2022-09-27 6.08 6.22 6.05 6.19 8.3M
2022-09-26 6.21 6.29 6.05 6.07 10.6M
2022-09-23 6.49 6.49 6.21 6.21 16.7M
2022-09-22 6.51 6.65 6.50 6.52 12.0M
2022-09-21 6.60 6.72 6.46 6.61 16.2M
2022-09-20 6.57 6.74 6.48 6.72 24.6M
2022-09-19 6.52 6.54 6.29 6.45 16.6M
2022-09-16 6.48 6.54 6.37 6.52 18.2M
2022-09-15 6.65 6.69 6.35 6.46 23.3M
2022-09-14 6.78 6.79 6.56 6.65 27.6M
2022-09-13 7.03 7.10 6.81 6.90 35.8M
2022-09-09 7.39 7.55 7.03 7.04 54.4M
2022-09-08 7.99 8.32 7.48 7.55 81.3M
2022-09-07 8.60 9.28 7.92 8.21 124.2M
2022-09-06 8.33 8.67 8.33 8.67 28.9M
2022-09-05 7.39 7.88 7.33 7.88 87.1M
2022-09-02 6.52 7.16 6.50 7.16 25.3M
2022-09-01 6.67 6.76 6.49 6.51 9.2M
2022-08-31 6.96 7.06 6.64 6.68 13.3M
2022-08-30 6.90 7.14 6.85 6.92 15.8M
2022-08-29 6.50 6.99 6.44 6.94 19.9M
2022-08-26 6.49 6.88 6.43 6.66 16.0M
2022-08-25 6.50 6.59 6.29 6.43 10.1M
2022-08-24 6.66 6.74 6.46 6.48 8.0M
2022-08-23 6.65 6.72 6.52 6.65 9.5M
2022-08-22 6.53 6.82 6.53 6.68 12.3M
2022-08-19 6.58 6.72 6.50 6.53 8.9M
2022-08-18 6.69 6.71 6.55 6.60 9.4M
2022-08-17 6.77 6.79 6.61 6.63 15.6M
2022-08-16 6.54 6.79 6.48 6.77 22.3M
2022-08-15 6.29 6.60 6.14 6.49 16.0M
2022-08-12 6.28 6.45 6.26 6.29 6.6M
2022-08-11 6.35 6.41 6.30 6.32 10.0M
2022-08-10 6.43 6.51 6.33 6.37 11.0M
2022-08-09 6.48 6.49 6.38 6.47 10.2M
2022-08-08 6.25 6.52 6.16 6.50 16.9M
2022-08-05 6.31 6.55 6.24 6.30 14.6M
2022-08-04 6.25 6.46 6.20 6.40 17.2M
2022-08-03 6.15 6.39 6.08 6.18 17.9M
2022-08-02 6.41 6.41 6.03 6.15 21.0M
2022-08-01 6.45 6.66 6.37 6.41 35.5M
2022-07-29 6.52 7.01 6.33 6.81 61.0M
2022-07-28 5.84 6.37 5.80 6.37 17.4M
2022-07-27 5.68 5.80 5.67 5.79 3.9M
2022-07-26 5.66 5.71 5.62 5.70 3.1M
2022-07-25 5.80 5.81 5.61 5.65 3.8M
2022-07-22 5.79 5.89 5.66 5.70 5.7M
2022-07-21 5.80 5.91 5.77 5.78 6.1M
2022-07-20 5.60 5.85 5.59 5.81 9.6M
2022-07-19 5.46 5.65 5.46 5.60 7.3M
2022-07-18 5.28 5.45 5.28 5.43 4.2M
2022-07-15 5.39 5.42 5.26 5.27 4.0M
2022-07-14 5.44 5.48 5.37 5.39 4.0M
2022-07-13 5.26 5.46 5.25 5.42 5.1M
2022-07-12 5.39 5.44 5.29 5.29 4.6M
2022-07-11 5.30 5.45 5.25 5.43 5.5M
2022-07-08 5.26 5.36 5.25 5.34 3.1M
2022-07-07 5.25 5.31 5.22 5.27 3.2M
2022-07-06 5.30 5.33 5.18 5.24 5.3M
2022-07-05 5.33 5.43 5.26 5.33 4.8M
2022-07-04 5.39 5.44 5.31 5.33 3.7M
2022-07-01 5.45 5.47 5.36 5.39 3.8M
2022-06-30 5.51 5.57 5.42 5.43 6.0M
2022-06-29 5.63 5.66 5.50 5.51 5.6M
2022-06-28 5.46 5.67 5.45 5.62 7.0M
2022-06-27 5.47 5.55 5.45 5.48 3.7M
2022-06-24 5.45 5.49 5.42 5.47 3.5M
2022-06-23 5.37 5.47 5.33 5.45 4.5M
2022-06-22 5.49 5.53 5.38 5.39 3.9M
2022-06-21 5.54 5.58 5.44 5.51 4.2M
2022-06-20 5.55 5.58 5.51 5.55 3.6M
2022-06-17 5.52 5.55 5.44 5.54 4.7M
2022-06-16 5.60 5.63 5.53 5.55 4.2M
2022-06-15 5.65 5.70 5.55 5.56 5.7M
2022-06-14 5.61 5.66 5.49 5.65 4.7M
2022-06-13 5.59 5.67 5.57 5.64 4.7M
2022-06-10 5.59 5.70 5.59 5.64 4.7M
2022-06-09 5.73 5.73 5.56 5.59 5.8M
2022-06-08 5.77 5.85 5.63 5.73 5.7M
2022-06-07 5.83 5.86 5.72 5.78 5.5M
2022-06-06 5.69 5.86 5.69 5.84 8.3M
2022-06-02 5.76 5.76 5.67 5.72 5.4M
2022-06-01 5.73 5.85 5.69 5.76 10.4M
2022-05-31 5.69 5.97 5.59 5.75 14.6M
2022-05-30 5.63 5.75 5.53 5.62 9.0M
2022-05-27 5.33 5.66 5.33 5.54 12.1M
2022-05-26 5.27 5.37 5.17 5.33 7.0M
2022-05-25 5.13 5.26 5.11 5.26 4.5M
2022-05-24 5.50 5.50 5.11 5.13 10.2M
2022-05-23 5.20 5.46 5.16 5.40 9.8M
2022-05-20 5.23 5.26 5.14 5.20 5.1M
2022-05-19 5.11 5.20 5.04 5.18 5.4M
2022-05-18 5.15 5.17 5.06 5.11 7.4M
2022-05-17 5.08 5.16 4.99 5.07 8.1M
2022-05-16 5.05 5.14 5.04 5.08 4.5M
2022-05-13 5.10 5.12 5.00 5.07 4.2M
2022-05-12 5.00 5.14 4.99 5.06 5.5M
2022-05-11 5.07 5.22 5.05 5.05 6.8M
2022-05-10 4.96 5.08 4.92 5.04 5.6M
2022-05-09 4.89 5.07 4.89 5.02 4.0M
2022-05-06 4.84 5.03 4.83 4.97 5.5M
2022-05-05 5.05 5.10 4.84 4.93 6.8M
2022-04-29 4.72 4.95 4.71 4.93 8.6M
2022-04-28 4.74 4.75 4.57 4.63 5.9M
2022-04-27 4.44 4.78 4.44 4.78 8.0M
2022-04-26 4.76 4.82 4.54 4.54 8.3M
2022-04-25 5.12 5.12 4.73 4.76 14.4M
2022-04-22 5.25 5.27 5.13 5.15 5.7M
2022-04-21 5.56 5.62 5.24 5.27 9.0M
2022-04-20 5.68 5.76 5.55 5.58 6.3M
2022-04-19 5.60 5.69 5.56 5.66 5.7M
2022-04-18 5.51 5.64 5.36 5.59 7.3M
2022-04-15 5.69 5.69 5.40 5.43 8.3M
2022-04-14 5.59 5.75 5.57 5.58 6.6M
2022-04-13 5.76 5.76 5.58 5.60 8.0M
2022-04-12 5.70 5.78 5.62 5.76 6.9M
2022-04-11 5.83 5.87 5.64 5.71 8.5M
2022-04-08 5.89 5.93 5.71 5.90 9.2M
2022-04-07 6.09 6.13 5.90 5.92 10.9M
2022-04-06 6.09 6.18 6.03 6.12 6.9M
2022-04-01 6.14 6.16 6.01 6.13 9.1M
2022-03-31 6.21 6.23 6.12 6.15 8.1M
2022-03-30 6.17 6.28 6.15 6.21 7.2M
2022-03-29 6.44 6.44 6.14 6.18 10.2M
2022-03-28 6.40 6.53 6.20 6.32 11.4M
2022-03-25 6.79 6.90 6.41 6.46 20.9M
2022-03-24 6.52 6.53 6.30 6.34 13.0M
2022-03-23 6.63 6.70 6.53 6.59 11.0M
2022-03-22 6.50 6.85 6.42 6.69 20.2M
2022-03-21 6.51 6.60 6.41 6.49 11.0M
2022-03-18 6.44 6.67 6.42 6.55 10.7M
2022-03-17 6.54 6.66 6.39 6.47 15.6M
2022-03-16 6.29 6.56 6.16 6.51 19.0M
2022-03-15 6.41 6.62 6.15 6.17 17.2M
2022-03-14 6.96 7.07 6.51 6.51 19.7M
2022-03-11 6.97 7.09 6.80 7.07 13.1M
2022-03-10 7.20 7.24 6.98 7.05 16.6M
2022-03-09 6.98 7.13 6.63 7.07 18.4M
2022-03-08 7.30 7.43 6.97 6.97 17.7M
2022-03-07 7.66 7.68 7.20 7.30 19.9M
2022-03-04 7.57 7.80 7.53 7.72 20.1M
2022-03-03 7.75 7.87 7.57 7.64 24.8M
2022-03-02 7.59 7.67 7.40 7.62 21.8M
2022-03-01 7.29 7.95 7.15 7.56 34.6M
2022-02-28 7.05 7.30 6.89 7.27 25.3M
2022-02-25 7.52 7.75 7.12 7.15 30.6M
2022-02-24 7.86 8.09 7.26 7.41 40.8M
2022-02-23 8.00 8.01 7.66 7.98 31.8M
2022-02-22 8.10 8.27 7.85 7.99 45.1M
2022-02-21 7.85 8.55 7.71 8.23 61.3M
2022-02-18 7.30 8.31 7.30 7.88 61.8M
2022-02-17 8.50 8.58 7.68 7.69 97.3M
2022-02-16 7.02 7.80 7.02 7.80 28.6M
2022-02-15 7.95 8.21 6.90 7.09 66.1M
2022-02-14 6.94 7.67 6.94 7.67 42.1M
2022-02-11 7.03 7.21 6.84 6.97 25.9M
2022-02-10 7.12 7.12 6.91 7.00 15.8M
2022-02-09 7.00 7.17 6.89 7.12 22.2M
2022-02-08 6.90 7.06 6.73 7.04 30.9M
2022-02-07 6.39 6.93 6.38 6.93 26.5M
2022-01-28 6.16 6.50 5.82 6.30 19.7M
2022-01-27 6.59 6.66 6.03 6.15 19.9M
2022-01-26 6.61 6.87 6.41 6.70 17.7M
2022-01-25 6.93 7.24 6.70 6.82 27.6M
2022-01-24 6.65 7.08 6.53 7.01 20.8M
2022-01-21 6.90 6.94 6.49 6.70 23.9M
2022-01-20 6.72 7.16 6.72 6.97 29.9M
2022-01-19 6.51 6.83 6.38 6.78 17.6M
2022-01-18 6.55 6.77 6.40 6.56 20.5M
2022-01-17 6.44 6.65 6.39 6.45 14.0M
2022-01-14 6.66 6.72 6.46 6.49 14.5M
2022-01-13 7.00 7.06 6.66 6.68 20.3M
2022-01-12 6.70 6.99 6.50 6.96 23.4M
2022-01-11 7.23 7.29 6.76 6.79 38.0M
2022-01-10 6.95 7.59 6.95 7.23 51.6M
2022-01-07 7.50 7.83 7.04 7.16 81.2M
2022-01-06 6.52 7.12 6.39 7.12 27.6M
2022-01-05 6.66 6.66 6.35 6.47 17.8M
2022-01-04 6.60 6.88 6.51 6.66 20.7M