云鼎科技（000409）历史行情

以下为云鼎科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	8.860	8.610	8.860	8.590	-0.180	-2.048%	454.43万	0.39亿	0.770%
2026-10-01	8.860	8.610	8.860	8.590	-0.180	-2.048%	454.43万	0.39亿	0.770%
2026-09-30	8.860	8.610	8.860	8.590	-0.180	-2.048%	4.54万	0.00亿	0.000%
2026-09-29	8.660	8.790	8.840	8.640	0.060	0.687%	3.26万	0.00亿	0.000%
2026-09-28	8.850	8.730	8.900	8.670	-0.110	-1.244%	3.63万	0.00亿	0.000%
2026-09-27	8.910	8.840	8.960	8.830	-0.120	-1.339%	266.49万	0.24亿	0.451%
2026-09-24	8.910	8.840	8.960	8.830	-0.120	-1.339%	2.66万	0.00亿	0.000%
2026-09-23	9.080	8.960	9.100	8.930	-0.090	-0.994%	4.24万	0.00亿	0.000%
2026-09-22	9.040	9.050	9.220	9.000	0.020	0.221%	5.75万	0.00亿	0.000%
2026-09-21	8.840	9.030	9.090	8.830	0.140	1.575%	5.17万	0.00亿	0.000%
2026-09-18	8.800	8.890	8.970	8.790	0.140	1.600%	6.33万	0.00亿	0.000%
2026-09-17	8.730	8.750	8.860	8.670	-0.080	-0.906%	6.03万	0.00亿	0.000%
2026-09-16	9.030	8.830	9.100	8.720	-0.320	-3.497%	12.40万	0.00亿	0.000%
2026-09-15	8.940	9.150	9.280	8.820	0.260	2.925%	16.08万	0.00亿	0.000%
2026-09-14	8.860	8.890	8.960	8.810	0.040	0.452%	2.66万	0.00亿	0.000%
2026-09-11	9.020	8.850	9.020	8.760	-0.170	-1.885%	4.40万	0.00亿	0.000%
2026-09-10	9.020	9.020	9.050	8.920	-0.050	-0.551%	3.07万	0.00亿	0.000%
2026-09-09	9.130	9.070	9.160	9.030	-0.120	-1.306%	3.70万	0.00亿	0.000%
2026-09-08	9.100	9.190	9.230	9.050	0.090	0.989%	4.79万	0.00亿	0.000%
2026-09-07	9.170	9.100	9.210	9.010	-0.100	-1.087%	6.08万	0.00亿	0.000%
2026-09-04	9.130	9.200	9.320	9.100	0.150	1.657%	8.38万	0.00亿	0.000%
2026-09-03	9.230	9.050	9.290	9.040	-0.180	-1.950%	6.50万	0.00亿	0.000%
2026-09-02	9.300	9.230	9.510	9.200	-0.160	-1.704%	12.05万	0.00亿	0.000%
2026-09-01	8.860	9.390	9.700	8.860	0.530	5.982%	24.43万	0.00亿	0.000%
2026-08-31	8.720	8.860	8.870	8.700	0.080	0.911%	4.23万	0.00亿	0.000%
2026-08-28	8.740	8.780	8.840	8.730	-0.030	-0.341%	5.44万	0.00亿	0.000%
2026-08-27	8.760	8.810	8.820	8.710	0.030	0.342%	3.22万	0.00亿	0.000%
2026-08-26	8.690	8.780	8.860	8.690	0.060	0.688%	4.18万	0.00亿	0.000%
2026-08-25	8.530	8.720	8.720	8.460	0.190	2.227%	4.51万	0.00亿	0.000%
2026-08-24	8.480	8.530	8.600	8.400	0.070	0.827%	3.50万	0.00亿	0.000%
2026-08-21	8.480	8.460	8.500	8.350	-0.060	-0.704%	2.42万	0.00亿	0.000%
2026-08-20	8.450	8.520	8.570	8.440	0.100	1.188%	3.61万	0.00亿	0.000%
2026-08-19	8.630	8.420	8.630	8.380	-0.280	-3.218%	4.79万	0.00亿	0.000%
2026-08-18	8.760	8.700	8.760	8.570	-0.050	-0.571%	4.69万	0.00亿	0.000%
2026-08-17	8.790	8.750	8.800	8.650	-0.030	-0.342%	3.16万	0.00亿	0.000%
2026-08-14	8.750	8.780	8.880	8.670	-0.040	-0.454%	4.14万	0.00亿	0.000%
2026-08-13	8.890	8.820	8.980	8.820	-0.060	-0.676%	5.16万	0.00亿	0.000%
2026-08-12	8.780	8.880	8.950	8.760	0.040	0.452%	6.23万	0.00亿	0.000%
2026-08-11	9.050	8.840	9.150	8.760	-0.010	-0.113%	8.48万	0.00亿	0.000%
2026-08-10	8.770	8.850	8.890	8.650	0.100	1.143%	4.88万	0.00亿	0.000%
2026-08-07	8.930	8.750	8.930	8.630	-0.180	-2.016%	7.05万	0.00亿	0.000%
2026-08-06	8.930	8.930	9.040	8.830	-0.040	-0.446%	6.28万	0.00亿	0.000%
2026-08-05	9.000	8.970	9.100	8.910	-0.030	-0.333%	6.95万	0.00亿	0.000%
2026-08-04	9.030	9.000	9.070	8.910	-0.010	-0.111%	6.48万	0.00亿	0.000%
2026-08-03	8.820	9.010	9.020	8.740	0.220	2.503%	11.16万	0.00亿	0.000%
2026-07-31	8.520	8.790	8.840	8.520	0.280	3.290%	9.72万	0.00亿	0.000%
2026-07-30	8.500	8.510	8.650	8.460	-0.030	-0.351%	6.09万	0.00亿	0.000%
2026-07-29	8.550	8.540	8.650	8.460	0.050	0.589%	6.09万	0.00亿	0.000%
2026-07-28	8.350	8.490	8.500	8.340	0.080	0.951%	5.64万	0.00亿	0.000%
2026-07-27	8.260	8.410	8.410	8.220	0.120	1.448%	5.60万	0.00亿	0.000%
2026-07-24	8.280	8.290	8.430	8.180	-0.030	-0.361%	6.97万	0.00亿	0.000%
2026-07-23	8.150	8.320	8.330	8.100	0.180	2.211%	5.86万	0.00亿	0.000%
2026-07-22	8.200	8.140	8.300	8.090	-0.110	-1.333%	4.72万	0.00亿	0.000%
2026-07-21	8.200	8.250	8.310	8.100	0.010	0.121%	6.14万	0.00亿	0.000%
2026-07-20	8.180	8.240	8.370	8.060	0.050	0.611%	6.84万	0.00亿	0.000%
2026-07-17	8.200	8.190	8.330	8.060	-0.070	-0.847%	7.00万	0.00亿	0.000%
2026-07-16	8.130	8.260	8.330	8.040	0.150	1.850%	7.20万	0.00亿	0.000%
2026-07-15	7.950	8.110	8.200	7.930	0.100	1.248%	4.96万	0.00亿	0.000%
2026-07-14	7.920	8.010	8.010	7.800	0.090	1.136%	4.51万	0.00亿	0.000%
2026-07-13	8.240	7.920	8.330	7.910	-0.380	-4.578%	7.27万	0.00亿	0.000%
2026-07-10	8.110	8.300	8.390	7.970	0.190	2.343%	7.70万	0.00亿	0.000%
2026-07-09	8.160	8.110	8.170	7.920	-0.050	-0.613%	5.78万	0.00亿	0.000%
2026-07-08	8.080	8.160	8.220	8.030	0.020	0.246%	4.57万	0.00亿	0.000%
2026-07-07	8.350	8.140	8.360	8.100	-0.210	-2.515%	3.84万	0.00亿	0.000%
2026-07-06	8.460	8.350	8.610	8.320	-0.100	-1.183%	4.10万	0.00亿	0.000%
2026-07-03	8.410	8.450	8.500	8.370	0.100	1.198%	4.59万	0.00亿	0.000%
2026-07-02	8.430	8.350	8.540	8.350	-0.080	-0.949%	5.88万	0.00亿	0.000%
2026-07-01	8.240	8.430	8.490	8.230	0.200	2.430%	6.77万	0.00亿	0.000%
2026-06-30	8.100	8.230	8.290	8.100	0.060	0.734%	4.51万	0.00亿	0.000%
2026-06-29	8.510	8.170	8.510	8.120	-0.230	-2.738%	5.81万	0.00亿	0.000%
2026-06-26	8.650	8.400	8.700	8.400	-0.330	-3.780%	5.29万	0.00亿	0.000%
2026-06-25	8.610	8.730	8.790	8.290	0.140	1.630%	10.35万	0.00亿	0.000%
2026-06-24	8.840	8.590	8.850	8.560	-0.240	-2.718%	4.82万	0.00亿	0.000%
2026-06-23	8.800	8.830	8.960	8.750	-0.010	-0.113%	4.92万	0.00亿	0.000%
2026-06-22	8.690	8.840	8.850	8.460	0.150	1.726%	6.95万	0.00亿	0.000%
2026-06-18	8.900	8.690	8.910	8.690	-0.220	-2.469%	5.36万	0.00亿	0.000%
2026-06-17	8.850	8.910	9.080	8.780	0.000	0.000%	5.64万	0.00亿	0.000%
2026-06-16	9.050	8.910	9.050	8.880	-0.140	-1.547%	5.00万	0.00亿	0.000%
2026-06-15	8.950	9.050	9.190	8.950	0.100	1.117%	5.21万	0.00亿	0.000%
2026-06-12	9.000	8.950	9.010	8.830	0.140	1.589%	4.96万	0.00亿	0.000%
2026-06-11	9.060	8.810	9.090	8.800	-0.300	-3.293%	6.95万	0.00亿	0.000%
2026-06-10	9.400	9.110	9.430	9.070	-0.340	-3.598%	7.13万	0.00亿	0.000%
2026-06-09	9.500	9.450	9.580	9.360	0.010	0.106%	4.22万	0.00亿	0.000%
2026-06-08	9.330	9.440	9.730	9.210	-0.110	-1.152%	7.21万	0.00亿	0.000%
2026-06-05	9.470	9.550	9.590	9.350	0.090	0.951%	6.02万	0.00亿	0.000%
2026-06-04	9.640	9.460	9.650	9.450	-0.160	-1.663%	5.51万	0.00亿	0.000%
2026-06-03	9.700	9.620	9.710	9.570	-0.040	-0.414%	6.46万	0.00亿	0.000%
2026-06-02	9.840	9.660	9.920	9.600	-0.320	-3.206%	9.91万	0.00亿	0.000%
2026-06-01	9.500	9.980	10.190	9.410	0.390	4.067%	17.19万	0.00亿	0.000%
2026-05-29	10.250	9.590	10.250	9.560	-0.470	-4.672%	17.44万	0.00亿	0.000%
2026-05-28	9.870	10.060	10.090	9.760	0.100	1.004%	17.18万	0.00亿	0.000%
2026-05-27	10.230	9.960	10.320	9.760	-0.460	-4.415%	25.42万	0.00亿	0.000%
2026-05-26	10.500	10.420	10.800	10.130	-0.090	-0.856%	41.37万	0.00亿	0.000%
2026-05-25	10.510	10.510	10.510	10.510	0.960	10.052%	10.53万	0.00亿	0.000%
2026-05-22	9.500	9.550	9.600	9.350	0.050	0.526%	5.22万	0.00亿	0.000%
2026-05-21	9.690	9.500	9.790	9.490	-0.220	-2.263%	6.81万	0.00亿	0.000%
2026-05-20	9.990	9.720	9.990	9.710	-0.270	-2.703%	6.09万	0.00亿	0.000%
2026-05-19	9.840	9.990	10.010	9.800	0.180	1.835%	6.65万	0.00亿	0.000%
2026-05-18	9.810	9.810	9.840	9.640	-0.010	-0.102%	6.83万	0.00亿	0.000%
2026-05-15	9.890	9.820	9.990	9.800	-0.070	-0.708%	7.14万	0.00亿	0.000%
2026-05-14	10.150	9.890	10.150	9.890	-0.220	-2.176%	9.16万	0.00亿	0.000%
2026-05-13	10.030	10.110	10.130	10.000	0.050	0.497%	5.76万	0.00亿	0.000%
2026-05-12	10.210	10.060	10.250	10.030	-0.190	-1.854%	8.53万	0.00亿	0.000%
2026-05-11	10.380	10.250	10.420	10.180	-0.120	-1.157%	8.53万	0.00亿	0.000%
2026-05-08	10.180	10.370	10.420	10.160	0.150	1.468%	8.02万	0.00亿	0.000%
2026-05-07	10.230	10.220	10.240	10.100	0.040	0.393%	7.54万	0.00亿	0.000%
2026-05-06	10.200	10.180	10.270	10.130	0.020	0.197%	7.43万	0.00亿	0.000%
2026-04-30	10.100	10.160	10.190	10.100	0.030	0.296%	3.26万	0.00亿	0.000%
2026-04-29	10.050	10.130	10.200	10.050	0.060	0.596%	4.64万	0.00亿	0.000%
2026-04-28	10.230	10.070	10.290	10.000	-0.220	-2.138%	6.95万	0.00亿	0.000%
2026-04-27	10.240	10.290	10.320	10.080	-0.050	-0.484%	6.68万	0.00亿	0.000%
2026-04-24	10.170	10.340	10.500	9.980	0.170	1.672%	9.87万	0.00亿	0.000%
2026-04-23	10.460	10.170	10.460	10.110	-0.580	-5.395%	16.81万	0.00亿	0.000%
2026-04-22	10.720	10.750	10.800	10.630	0.020	0.186%	6.37万	0.00亿	0.000%
2026-04-21	10.880	10.730	10.880	10.640	-0.130	-1.197%	5.92万	0.00亿	0.000%
2026-04-20	10.850	10.860	10.920	10.790	-0.010	-0.092%	6.37万	0.00亿	0.000%
2026-04-17	11.030	10.870	11.120	10.800	-0.310	-2.773%	11.85万	0.00亿	0.000%
2026-04-16	10.620	11.180	11.230	10.580	0.590	5.571%	17.83万	0.00亿	0.000%
2026-04-15	10.690	10.590	10.750	10.570	-0.090	-0.843%	4.31万	0.00亿	0.000%
2026-04-14	10.700	10.680	10.780	10.600	0.020	0.188%	4.66万	0.00亿	0.000%
2026-04-13	10.550	10.660	10.690	10.490	0.050	0.471%	4.53万	0.00亿	0.000%
2026-04-10	10.690	10.610	10.730	10.570	-0.070	-0.655%	6.19万	0.00亿	0.000%
2026-04-09	10.590	10.680	10.760	10.470	0.080	0.755%	11.34万	0.00亿	0.000%
2026-04-08	10.300	10.600	10.600	10.230	0.490	4.847%	8.55万	0.00亿	0.000%
2026-04-07	10.030	10.110	10.130	9.970	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-03	10.330	10.030	10.330	9.990	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-02	10.410	10.230	10.410	10.190	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-01	10.400	10.400	10.440	10.270	0.000	0.000%	5.03万	0.00亿	0.000%