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
2024-12-31 9.19 9.24 8.89 8.91 12.4M
2024-12-30 9.09 9.18 8.92 9.12 10.9M
2024-12-27 9.08 9.23 9.05 9.09 13.3M
2024-12-26 8.94 9.15 8.90 9.11 12.7M
2024-12-25 9.09 9.12 8.79 8.85 15.7M
2024-12-24 9.24 9.41 8.94 9.13 21.2M
2024-12-23 9.68 9.72 9.08 9.09 22.6M
2024-12-20 9.66 9.85 9.55 9.75 17.8M
2024-12-19 9.39 9.66 9.36 9.65 15.2M
2024-12-18 9.47 9.62 9.32 9.55 15.7M
2024-12-17 9.90 9.93 9.44 9.47 20.5M
2024-12-16 10.25 10.29 9.82 9.90 22.4M
2024-12-13 10.28 10.38 10.11 10.13 23.2M
2024-12-12 10.40 10.48 10.17 10.36 26.5M
2024-12-11 10.42 10.49 10.26 10.41 28.3M
2024-12-10 10.78 10.83 10.45 10.46 44.3M
2024-12-09 10.47 10.94 10.36 10.51 52.2M
2024-12-06 10.41 10.42 10.15 10.21 33.7M
2024-12-05 10.19 10.47 10.10 10.40 39.6M
2024-12-04 10.17 10.59 10.08 10.22 61.6M
2024-12-03 10.51 10.87 10.27 10.33 94.1M
2024-12-02 11.27 12.10 11.00 11.06 141.6M
2024-11-29 11.00 11.00 10.51 11.00 56.3M
2024-11-28 10.50 10.62 9.97 10.00 59.8M
2024-11-27 10.40 10.99 9.65 10.54 89.8M
2024-11-26 9.50 10.44 9.43 10.44 35.0M
2024-11-25 9.35 9.69 9.12 9.49 41.5M
2024-11-22 9.69 9.98 9.30 9.35 69.4M
2024-11-21 8.97 9.89 8.90 9.53 53.0M
2024-11-20 8.82 9.06 8.72 8.99 12.7M
2024-11-19 8.70 8.82 8.59 8.82 11.6M
2024-11-18 8.95 9.04 8.50 8.58 19.0M
2024-11-15 9.07 9.33 8.95 8.97 20.4M
2024-11-14 9.38 9.41 9.05 9.06 17.5M
2024-11-13 9.27 9.50 9.19 9.41 17.7M
2024-11-12 9.62 9.65 9.21 9.31 25.0M
2024-11-11 9.25 9.57 9.21 9.57 27.9M
2024-11-08 9.35 9.50 9.21 9.30 23.5M
2024-11-07 9.20 9.30 9.07 9.30 21.0M
2024-11-06 9.38 9.45 9.16 9.23 25.5M
2024-11-05 9.00 9.42 8.96 9.36 29.0M
2024-11-04 8.90 9.09 8.86 9.00 16.2M
2024-11-01 9.64 9.70 8.93 8.95 35.6M
2024-10-31 9.40 9.69 9.24 9.62 43.2M
2024-10-30 9.20 9.45 9.06 9.45 40.9M
2024-10-29 9.12 9.45 9.07 9.24 38.3M
2024-10-28 8.91 9.14 8.85 9.13 21.0M
2024-10-25 8.94 9.03 8.87 8.91 15.9M
2024-10-24 8.92 8.98 8.80 8.93 14.5M
2024-10-23 9.17 9.18 8.97 9.00 22.0M
2024-10-22 9.23 9.25 8.95 9.06 21.9M
2024-10-21 9.07 9.29 8.95 9.19 32.8M
2024-10-18 8.88 9.19 8.80 9.00 28.9M
2024-10-17 8.92 9.08 8.90 8.95 22.1M
2024-10-16 8.67 8.92 8.65 8.90 17.2M
2024-10-15 8.77 9.19 8.62 8.87 34.7M
2024-10-14 8.47 8.76 8.37 8.75 21.0M
2024-10-11 8.70 8.84 8.30 8.38 21.9M
2024-10-10 9.14 9.34 8.58 8.77 32.5M
2024-10-09 9.73 9.99 9.09 9.10 52.0M
2024-10-08 9.72 9.72 9.04 9.72 60.1M
2024-09-30 8.45 8.88 8.34 8.84 35.8M
2024-09-27 7.88 8.25 7.88 8.12 18.6M
2024-09-26 7.70 7.81 7.65 7.81 9.5M
2024-09-25 7.74 7.87 7.67 7.68 12.6M
2024-09-24 7.59 7.72 7.47 7.68 13.3M
2024-09-23 7.67 7.75 7.54 7.59 14.6M
2024-09-20 7.26 7.81 7.26 7.58 22.8M
2024-09-19 6.97 7.26 6.91 7.25 9.2M
2024-09-18 7.05 7.17 6.97 7.01 4.7M
2024-09-13 7.18 7.24 7.05 7.06 6.2M
2024-09-12 7.10 7.43 7.10 7.21 9.7M
2024-09-11 7.10 7.16 7.02 7.08 4.2M
2024-09-10 7.07 7.20 6.98 7.16 5.0M
2024-09-09 7.11 7.12 7.00 7.04 4.1M
2024-09-06 7.24 7.30 7.11 7.13 3.7M
2024-09-05 7.18 7.31 7.18 7.25 3.7M
2024-09-04 7.17 7.26 7.14 7.18 3.5M
2024-09-03 7.13 7.25 7.10 7.24 3.9M
2024-09-02 7.34 7.37 7.12 7.13 6.0M
2024-08-30 7.20 7.40 7.17 7.34 6.3M
2024-08-29 7.07 7.26 7.00 7.19 4.7M
2024-08-28 7.03 7.17 6.95 7.08 3.1M
2024-08-27 7.26 7.26 7.02 7.05 4.6M
2024-08-26 7.20 7.28 7.15 7.26 3.3M
2024-08-23 7.16 7.25 7.06 7.20 4.7M
2024-08-22 7.35 7.38 7.12 7.16 5.0M
2024-08-21 7.36 7.42 7.29 7.35 2.7M
2024-08-20 7.46 7.53 7.34 7.35 3.6M
2024-08-19 7.45 7.54 7.40 7.49 3.6M
2024-08-16 7.51 7.55 7.45 7.46 3.5M
2024-08-15 7.39 7.52 7.32 7.48 4.3M
2024-08-14 7.40 7.46 7.36 7.40 2.6M
2024-08-13 7.33 7.40 7.30 7.40 3.2M
2024-08-12 7.40 7.45 7.31 7.33 4.1M
2024-08-09 7.51 7.56 7.40 7.40 3.7M
2024-08-08 7.56 7.56 7.38 7.47 4.1M
2024-08-07 7.50 7.61 7.45 7.57 4.4M
2024-08-06 7.52 7.58 7.39 7.49 4.9M
2024-08-05 7.70 7.76 7.39 7.40 9.8M
2024-08-02 7.80 7.87 7.69 7.71 5.4M
2024-08-01 7.87 7.93 7.82 7.84 6.5M
2024-07-31 7.66 7.86 7.64 7.86 6.7M
2024-07-30 7.56 7.68 7.47 7.66 5.3M
2024-07-29 7.57 7.59 7.49 7.55 3.4M
2024-07-26 7.39 7.59 7.39 7.56 5.2M
2024-07-25 7.43 7.48 7.31 7.39 5.2M
2024-07-24 7.51 7.63 7.43 7.45 4.8M
2024-07-23 7.71 7.76 7.56 7.57 4.6M
2024-07-22 7.68 7.77 7.65 7.72 5.2M
2024-07-19 7.56 7.69 7.54 7.63 4.7M
2024-07-18 7.61 7.64 7.42 7.57 6.5M
2024-07-17 7.80 7.83 7.65 7.65 5.1M
2024-07-16 7.76 7.86 7.65 7.83 7.7M
2024-07-15 7.95 8.00 7.75 7.81 7.2M
2024-07-12 7.90 7.93 7.82 7.86 5.1M
2024-07-11 7.84 7.93 7.78 7.93 8.0M
2024-07-10 7.74 7.89 7.70 7.71 7.0M
2024-07-09 7.58 7.79 7.40 7.79 10.2M
2024-07-08 7.87 7.87 7.62 7.65 7.5M
2024-07-05 7.80 7.92 7.66 7.91 6.9M
2024-07-04 7.97 7.99 7.77 7.80 7.7M
2024-07-03 8.00 8.07 7.90 7.94 7.1M
2024-07-02 8.08 8.20 7.99 8.03 7.3M
2024-07-01 8.07 8.11 7.91 8.11 7.8M
2024-06-28 8.02 8.17 8.00 8.07 8.5M
2024-06-27 8.25 8.27 8.02 8.02 10.2M
2024-06-26 7.99 8.24 7.92 8.24 11.2M
2024-06-25 7.95 8.12 7.88 7.99 9.8M
2024-06-24 8.22 8.24 7.95 7.97 12.8M
2024-06-21 8.36 8.40 8.20 8.21 11.5M
2024-06-20 8.50 8.62 8.33 8.34 15.8M
2024-06-19 8.74 8.82 8.59 8.60 19.7M
2024-06-18 8.49 8.77 8.48 8.68 29.3M
2024-06-17 8.53 8.57 8.35 8.39 22.0M
2024-06-14 8.41 8.88 8.37 8.56 42.7M
2024-06-13 8.07 8.83 8.00 8.60 48.4M
2024-06-12 7.92 8.08 7.89 8.03 6.4M
2024-06-11 7.82 7.91 7.69 7.89 7.1M
2024-06-07 7.85 7.94 7.73 7.86 8.1M
2024-06-06 8.03 8.13 7.66 7.74 13.5M
2024-06-05 8.16 8.23 8.00 8.00 8.1M
2024-06-04 8.26 8.26 8.10 8.24 7.7M
2024-06-03 8.48 8.49 8.20 8.27 8.0M
2024-05-31 8.31 8.52 8.24 8.48 8.1M
2024-05-30 8.27 8.34 8.16 8.28 5.4M
2024-05-29 8.32 8.45 8.23 8.28 7.1M
2024-05-28 8.49 8.52 8.36 8.37 6.1M
2024-05-27 8.32 8.48 8.21 8.47 8.7M
2024-05-24 8.50 8.58 8.31 8.32 8.8M
2024-05-23 8.66 8.67 8.45 8.48 8.1M
2024-05-22 8.70 8.71 8.60 8.66 6.9M
2024-05-21 8.89 8.89 8.65 8.70 10.1M
2024-05-20 8.69 8.87 8.65 8.86 15.1M
2024-05-17 8.55 8.71 8.49 8.71 10.9M
2024-05-16 8.55 8.64 8.50 8.54 8.0M
2024-05-15 8.65 8.71 8.54 8.55 8.4M
2024-05-14 8.59 8.69 8.52 8.66 10.2M
2024-05-13 8.53 8.62 8.35 8.53 10.5M
2024-05-10 8.72 8.72 8.48 8.52 10.9M
2024-05-09 8.62 8.75 8.62 8.69 8.6M
2024-05-08 8.85 8.85 8.60 8.61 12.5M
2024-05-07 8.86 8.92 8.79 8.83 11.6M
2024-05-06 8.91 8.98 8.79 8.87 20.0M
2024-04-30 8.87 8.99 8.76 8.84 17.0M
2024-04-29 8.83 8.92 8.72 8.87 20.6M
2024-04-26 8.57 8.76 8.53 8.72 18.8M
2024-04-25 8.45 8.57 8.36 8.56 16.4M
2024-04-24 8.19 8.48 8.15 8.48 14.4M
2024-04-23 8.11 8.20 8.11 8.19 8.2M
2024-04-22 8.07 8.24 7.92 8.11 9.5M
2024-04-19 8.06 8.33 8.06 8.19 12.5M
2024-04-18 8.16 8.28 8.06 8.16 13.4M
2024-04-17 7.75 8.15 7.70 8.12 18.0M
2024-04-16 8.16 8.17 7.55 7.56 24.3M
2024-04-15 8.58 8.70 8.17 8.38 23.1M
2024-04-12 8.20 8.37 8.16 8.19 7.2M
2024-04-11 8.13 8.33 8.08 8.20 8.7M
2024-04-10 8.41 8.41 8.07 8.17 12.1M
2024-04-09 8.32 8.42 8.25 8.40 9.1M
2024-04-08 8.48 8.53 8.30 8.31 9.3M
2024-04-03 8.64 8.69 8.37 8.50 11.8M
2024-04-02 8.90 8.93 8.64 8.70 16.6M
2024-04-01 8.62 8.99 8.62 8.95 18.9M
2024-03-29 8.53 8.64 8.45 8.60 13.6M
2024-03-28 8.18 8.66 8.16 8.55 23.8M
2024-03-27 8.52 8.55 8.14 8.15 19.6M
2024-03-26 8.64 8.75 8.40 8.51 22.1M
2024-03-25 9.00 9.17 8.65 8.67 31.1M
2024-03-22 9.34 9.44 8.95 9.14 36.0M
2024-03-21 9.17 10.00 9.11 9.38 50.7M
2024-03-20 9.10 9.19 9.02 9.16 25.7M
2024-03-19 8.84 9.45 8.77 9.19 45.4M
2024-03-18 8.80 8.88 8.71 8.84 23.0M
2024-03-15 8.83 8.85 8.64 8.80 21.4M
2024-03-14 8.83 9.00 8.61 8.85 31.9M
2024-03-13 8.58 8.95 8.54 8.84 44.1M
2024-03-12 8.60 8.65 8.44 8.61 21.3M
2024-03-11 8.31 8.59 8.20 8.56 21.8M
2024-03-08 8.35 8.41 8.22 8.38 17.3M
2024-03-07 8.61 8.77 8.33 8.34 27.9M
2024-03-06 8.30 8.77 8.29 8.54 32.3M
2024-03-05 8.42 8.58 8.29 8.35 24.2M
2024-03-04 8.45 8.57 8.20 8.56 30.7M
2024-03-01 8.25 8.58 8.21 8.42 33.1M
2024-02-29 7.73 8.23 7.70 8.15 29.7M
2024-02-28 8.51 8.65 7.77 7.82 46.6M
2024-02-27 8.15 8.66 8.12 8.50 36.9M
2024-02-26 8.31 8.37 8.11 8.25 32.0M
2024-02-23 8.09 8.30 7.96 8.30 40.2M
2024-02-22 7.70 8.20 7.70 8.08 44.0M
2024-02-21 7.36 7.85 7.36 7.57 32.1M
2024-02-20 7.46 7.81 7.40 7.58 38.6M
2024-02-19 7.20 7.46 7.10 7.46 32.6M
2024-02-08 6.36 6.86 6.22 6.78 19.8M
2024-02-07 6.51 6.65 6.21 6.24 18.5M
2024-02-06 6.11 6.87 5.91 6.50 20.9M
2024-02-05 7.01 7.04 6.39 6.39 23.2M
2024-02-02 7.12 7.28 6.82 7.10 19.5M
2024-02-01 7.16 7.39 6.99 7.12 15.2M
2024-01-31 7.51 7.51 7.06 7.13 17.2M
2024-01-30 7.68 7.78 7.45 7.46 14.2M
2024-01-29 7.90 7.96 7.58 7.60 15.3M
2024-01-26 7.80 8.25 7.72 7.91 28.7M
2024-01-25 7.38 7.84 7.32 7.82 20.5M
2024-01-24 7.30 7.40 7.08 7.40 16.3M
2024-01-23 7.24 7.36 7.11 7.26 15.6M
2024-01-22 7.74 7.81 7.19 7.29 18.5M
2024-01-19 7.88 7.97 7.75 7.77 11.2M
2024-01-18 7.89 7.98 7.63 7.91 20.5M
2024-01-17 8.14 8.20 7.94 7.94 15.7M
2024-01-16 8.42 8.42 7.99 8.15 24.6M
2024-01-15 8.48 8.54 8.34 8.36 17.9M
2024-01-12 8.55 8.63 8.31 8.33 16.8M
2024-01-11 8.19 8.59 8.15 8.57 23.9M
2024-01-10 8.55 8.55 8.20 8.25 25.0M
2024-01-09 8.66 8.75 8.44 8.55 26.0M
2024-01-08 8.70 8.81 8.55 8.66 23.2M
2024-01-05 9.16 9.24 8.78 8.80 36.8M
2024-01-04 8.95 9.37 8.77 9.16 56.6M
2024-01-03 9.04 9.06 8.84 9.01 34.6M
2024-01-02 9.45 9.54 9.09 9.13 43.0M