中鼎股份（000887）历史行情

以下为中鼎股份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
2026-10-12	17.630	17.250	17.660	17.210	-0.420	-2.377%	1,628.39万	2.82亿	1.239%
2026-10-09	17.750	17.670	17.770	17.000	-0.100	-0.563%	30.84万	0.00亿	0.000%
2026-10-08	18.400	17.770	18.860	17.660	-0.550	-3.002%	23.82万	0.00亿	0.000%
2026-10-07	18.510	18.320	18.690	18.280	-0.130	-0.705%	1,388.42万	2.56亿	1.056%
2026-10-06	18.510	18.320	18.690	18.280	-0.130	-0.705%	1,388.42万	2.56亿	1.056%
2026-10-05	18.510	18.320	18.690	18.280	-0.130	-0.705%	1,388.42万	2.56亿	1.056%
2026-10-02	18.510	18.320	18.690	18.280	-0.130	-0.705%	1,388.42万	2.56亿	1.056%
2026-10-01	18.510	18.320	18.690	18.280	-0.130	-0.705%	1,388.42万	2.56亿	1.056%
2026-09-30	18.510	18.320	18.690	18.280	-0.130	-0.705%	13.88万	0.00亿	0.000%
2026-09-29	18.550	18.450	18.680	18.280	-0.100	-0.539%	15.78万	0.00亿	0.000%
2026-09-28	19.290	18.550	19.290	18.340	-0.830	-4.283%	25.31万	0.00亿	0.000%
2026-09-27	19.710	19.380	19.870	19.330	-0.420	-2.121%	1,649.52万	3.22亿	1.255%
2026-09-24	19.710	19.380	19.870	19.330	-0.420	-2.121%	16.50万	0.00亿	0.000%
2026-09-23	19.830	19.800	19.950	19.700	-0.070	-0.352%	13.84万	0.00亿	0.000%
2026-09-22	19.640	19.870	20.230	19.590	0.330	1.689%	31.60万	0.00亿	0.000%
2026-09-21	19.630	19.540	20.180	19.480	0.000	0.000%	27.57万	0.00亿	0.000%
2026-09-18	19.590	19.540	19.820	19.310	0.280	1.454%	25.81万	0.00亿	0.000%
2026-09-17	19.200	19.260	19.750	19.080	-0.130	-0.670%	16.75万	0.00亿	0.000%
2026-09-16	18.800	19.390	19.660	18.470	0.560	2.974%	27.61万	0.00亿	0.000%
2026-09-15	18.980	18.830	19.120	18.800	-0.210	-1.103%	16.25万	0.00亿	0.000%
2026-09-14	18.810	19.040	19.260	18.630	0.040	0.211%	18.11万	0.00亿	0.000%
2026-09-11	19.650	19.000	19.760	18.750	-0.900	-4.523%	35.89万	0.00亿	0.000%
2026-09-10	20.400	19.900	20.420	19.900	-0.620	-3.021%	25.66万	0.00亿	0.000%
2026-09-09	20.860	20.520	21.050	20.450	-0.350	-1.677%	25.24万	0.00亿	0.000%
2026-09-08	21.440	20.870	21.770	20.800	-0.450	-2.111%	26.49万	0.00亿	0.000%
2026-09-07	20.680	21.320	21.840	20.680	0.760	3.696%	42.60万	0.00亿	0.000%
2026-09-04	21.600	20.560	21.700	20.410	-0.880	-4.104%	36.59万	0.00亿	0.000%
2026-09-03	21.440	21.440	21.660	21.130	0.120	0.563%	27.23万	0.00亿	0.000%
2026-09-02	20.440	21.320	21.450	20.070	0.660	3.195%	38.50万	0.00亿	0.000%
2026-09-01	21.370	20.660	21.700	20.650	-0.710	-3.322%	30.53万	0.00亿	0.000%
2026-08-31	20.760	21.370	21.520	20.590	0.420	2.005%	34.07万	0.00亿	0.000%
2026-08-28	21.800	20.950	21.800	20.900	-0.090	-0.428%	35.37万	0.00亿	0.000%
2026-08-27	20.180	21.040	21.130	19.970	0.880	4.365%	42.80万	0.00亿	0.000%
2026-08-26	20.980	20.160	20.980	20.050	-0.710	-3.402%	37.03万	0.00亿	0.000%
2026-08-25	20.960	20.870	21.190	20.370	-0.200	-0.949%	36.73万	0.00亿	0.000%
2026-08-24	22.400	21.070	22.400	20.800	-1.340	-5.979%	60.22万	0.00亿	0.000%
2026-08-21	21.980	22.410	22.650	21.710	0.260	1.174%	51.20万	0.00亿	0.000%
2026-08-20	21.380	22.150	22.620	21.030	1.260	6.032%	69.06万	0.00亿	0.000%
2026-08-19	21.800	20.890	22.100	20.890	-1.440	-6.449%	80.06万	0.00亿	0.000%
2026-08-18	20.990	22.330	22.480	20.520	1.380	6.587%	116.18万	0.00亿	0.000%
2026-08-17	21.300	20.950	21.300	19.840	-0.870	-3.987%	107.70万	0.00亿	0.000%
2026-08-14	23.000	21.820	23.000	21.320	-1.870	-7.894%	166.02万	0.00亿	0.000%
2026-08-13	23.680	23.690	23.690	23.270	2.150	9.981%	76.99万	0.00亿	0.000%
2026-08-12	19.600	21.540	21.540	19.580	1.960	10.010%	56.18万	0.00亿	0.000%
2026-08-11	19.270	19.580	19.950	19.100	0.310	1.609%	33.61万	0.00亿	0.000%
2026-08-10	19.400	19.270	19.550	19.010	-0.060	-0.310%	22.89万	0.00亿	0.000%
2026-08-07	18.980	19.330	19.500	18.560	0.490	2.601%	36.21万	0.00亿	0.000%
2026-08-06	18.510	18.840	19.080	18.400	0.200	1.073%	33.80万	0.00亿	0.000%
2026-08-05	18.320	18.640	19.020	18.100	0.310	1.691%	48.60万	0.00亿	0.000%
2026-08-04	17.450	18.330	18.370	17.070	1.040	6.015%	43.87万	0.00亿	0.000%
2026-08-03	17.280	17.290	17.480	17.200	0.040	0.232%	18.69万	0.00亿	0.000%
2026-07-31	17.200	17.250	17.450	17.180	0.450	2.679%	28.74万	0.00亿	0.000%
2026-07-30	16.800	16.800	17.150	16.590	-0.220	-1.293%	20.55万	0.00亿	0.000%
2026-07-29	16.600	17.020	17.170	16.520	0.350	2.100%	27.16万	0.00亿	0.000%
2026-07-28	16.450	16.670	16.950	16.400	0.020	0.120%	20.42万	0.00亿	0.000%
2026-07-27	16.130	16.650	16.670	16.130	0.450	2.778%	22.36万	0.00亿	0.000%
2026-07-24	16.820	16.200	16.870	16.200	-0.950	-5.539%	33.63万	0.00亿	0.000%
2026-07-23	16.880	17.150	17.160	16.510	0.280	1.660%	25.07万	0.00亿	0.000%
2026-07-22	17.050	16.870	17.300	16.810	-0.470	-2.710%	25.88万	0.00亿	0.000%
2026-07-21	16.680	17.340	17.430	16.680	0.660	3.957%	39.26万	0.00亿	0.000%
2026-07-20	17.340	16.680	17.550	16.270	-0.490	-2.854%	58.07万	0.00亿	0.000%
2026-07-17	18.650	17.170	18.860	17.080	-1.620	-8.622%	52.96万	0.00亿	0.000%
2026-07-16	18.910	18.790	19.310	18.160	-0.460	-2.390%	44.38万	0.00亿	0.000%
2026-07-15	19.450	19.250	19.630	18.810	-0.260	-1.333%	44.50万	0.00亿	0.000%
2026-07-14	19.940	19.510	20.170	18.970	-0.340	-1.713%	49.31万	0.00亿	0.000%
2026-07-13	20.300	19.850	20.790	19.660	-0.830	-4.014%	95.95万	0.00亿	0.000%
2026-07-10	19.570	20.680	20.680	19.420	1.880	10.000%	108.47万	0.00亿	0.000%
2026-07-09	17.100	18.800	18.800	17.000	1.710	10.006%	60.16万	0.00亿	0.000%
2026-07-08	17.920	17.090	18.000	17.080	-1.010	-5.580%	33.05万	0.00亿	0.000%
2026-07-07	18.600	18.100	18.910	17.970	-0.550	-2.949%	31.21万	0.00亿	0.000%
2026-07-06	19.020	18.650	19.020	18.240	-0.400	-2.100%	50.99万	0.00亿	0.000%
2026-07-03	17.920	19.050	19.580	17.820	1.250	7.022%	81.01万	0.00亿	0.000%
2026-07-02	17.750	17.800	18.360	17.670	-0.060	-0.336%	34.53万	0.00亿	0.000%
2026-07-01	17.800	17.860	18.150	17.680	-0.030	-0.168%	30.93万	0.00亿	0.000%
2026-06-30	16.930	17.890	18.380	16.820	1.000	5.921%	50.89万	0.00亿	0.000%
2026-06-29	17.340	16.890	17.480	16.600	-0.460	-2.651%	35.65万	0.00亿	0.000%
2026-06-26	18.040	17.350	18.040	17.340	-0.810	-4.460%	42.32万	0.00亿	0.000%
2026-06-25	18.410	18.160	18.780	17.950	-0.360	-1.944%	38.85万	0.00亿	0.000%
2026-06-24	19.110	18.520	19.280	18.390	-0.660	-3.441%	47.45万	0.00亿	0.000%
2026-06-23	19.890	19.180	20.040	19.030	-0.700	-3.521%	63.60万	0.00亿	0.000%
2026-06-22	21.760	19.880	21.820	19.660	-1.960	-8.974%	108.75万	0.00亿	0.000%
2026-06-18	22.010	21.840	22.270	21.730	-0.260	-1.176%	42.97万	0.00亿	0.000%
2026-06-17	22.190	22.100	22.460	21.700	-0.250	-1.119%	40.44万	0.00亿	0.000%
2026-06-16	22.300	22.350	22.750	22.080	0.000	0.000%	50.12万	0.00亿	0.000%
2026-06-15	20.490	22.350	22.360	20.470	2.020	9.936%	88.22万	0.00亿	0.000%
2026-06-12	21.010	20.330	21.430	20.250	-0.520	-2.494%	61.46万	0.00亿	0.000%
2026-06-11	21.000	20.850	21.130	20.350	-0.400	-1.882%	55.97万	0.00亿	0.000%
2026-06-10	21.500	21.250	22.180	21.040	-0.550	-2.523%	66.16万	0.00亿	0.000%
2026-06-09	21.770	21.800	21.890	21.010	0.030	0.138%	61.13万	0.00亿	0.000%
2026-06-08	21.600	21.770	22.560	21.500	-0.220	-1.000%	103.09万	0.00亿	0.000%
2026-06-05	21.040	21.990	22.610	20.960	1.440	7.007%	133.62万	0.00亿	0.000%
2026-06-04	20.400	20.550	21.030	20.250	-0.080	-0.388%	43.33万	0.00亿	0.000%
2026-06-03	20.740	20.630	21.940	20.390	-0.180	-0.865%	70.77万	0.00亿	0.000%
2026-06-02	21.030	20.810	21.130	20.050	-0.170	-0.810%	45.94万	0.00亿	0.000%
2026-06-01	20.970	20.980	21.620	20.770	-0.040	-0.190%	60.29万	0.00亿	0.000%
2026-05-29	21.150	21.020	21.570	20.650	-0.110	-0.521%	76.17万	0.00亿	0.000%
2026-05-28	19.650	21.130	21.350	18.890	1.600	8.193%	104.30万	0.00亿	0.000%
2026-05-27	20.400	19.530	20.650	19.470	-1.390	-6.644%	67.26万	0.00亿	0.000%
2026-05-26	20.390	20.920	20.930	20.150	0.190	0.917%	70.58万	0.00亿	0.000%
2026-05-25	21.040	20.730	21.420	20.540	0.410	2.018%	82.84万	0.00亿	0.000%
2026-05-22	19.350	20.320	20.540	18.750	1.310	6.891%	94.30万	0.00亿	0.000%
2026-05-21	18.380	19.010	19.400	18.380	0.650	3.540%	71.20万	0.00亿	0.000%
2026-05-20	18.550	18.360	18.600	18.220	-0.190	-1.024%	29.56万	0.00亿	0.000%
2026-05-19	18.490	18.550	18.630	18.250	0.090	0.488%	27.05万	0.00亿	0.000%
2026-05-18	18.110	18.460	18.640	18.070	0.250	1.373%	41.67万	0.00亿	0.000%
2026-05-15	17.380	18.210	18.720	17.370	0.840	4.836%	54.24万	0.00亿	0.000%
2026-05-14	18.040	17.370	18.050	17.360	-0.580	-3.231%	25.50万	0.00亿	0.000%
2026-05-13	17.760	17.950	18.040	17.610	0.180	1.013%	20.94万	0.00亿	0.000%
2026-05-12	18.170	17.770	18.250	17.750	-0.400	-2.201%	22.53万	0.00亿	0.000%
2026-05-11	18.370	18.170	18.380	18.070	-0.240	-1.304%	31.86万	0.00亿	0.000%
2026-05-08	17.900	18.410	18.660	17.840	0.400	2.221%	31.82万	0.00亿	0.000%
2026-05-07	17.750	18.010	18.050	17.550	0.400	2.271%	23.37万	0.00亿	0.000%
2026-05-06	17.550	17.610	17.840	17.490	0.360	2.087%	25.32万	0.00亿	0.000%
2026-04-30	17.290	17.250	17.500	17.140	-0.100	-0.576%	17.95万	0.00亿	0.000%
2026-04-29	17.280	17.350	17.480	17.260	0.280	1.640%	22.31万	0.00亿	0.000%
2026-04-28	17.970	17.070	18.040	17.040	-0.970	-5.377%	34.23万	0.00亿	0.000%
2026-04-27	18.050	18.040	18.410	17.930	0.090	0.501%	18.21万	0.00亿	0.000%
2026-04-24	18.130	17.950	18.180	17.800	-0.250	-1.374%	14.81万	0.00亿	0.000%
2026-04-23	18.500	18.200	18.560	18.030	-0.340	-1.834%	17.76万	0.00亿	0.000%
2026-04-22	18.300	18.540	18.600	18.210	0.150	0.816%	14.57万	0.00亿	0.000%
2026-04-21	18.530	18.390	18.530	18.140	-0.140	-0.756%	17.10万	0.00亿	0.000%
2026-04-20	18.810	18.530	18.860	18.500	-0.270	-1.436%	23.13万	0.00亿	0.000%
2026-04-17	18.580	18.800	18.900	18.530	0.120	0.642%	17.12万	0.00亿	0.000%
2026-04-16	18.600	18.680	18.730	18.550	0.230	1.247%	14.62万	0.00亿	0.000%
2026-04-15	18.740	18.450	18.880	18.450	-0.220	-1.178%	15.75万	0.00亿	0.000%
2026-04-14	18.670	18.670	18.770	18.460	0.240	1.302%	13.56万	0.00亿	0.000%
2026-04-13	18.350	18.430	18.580	18.340	0.000	0.000%	11.50万	0.00亿	0.000%
2026-04-10	18.330	18.530	18.770	18.330	0.000	0.000%	19.86万	0.00亿	0.000%
2026-04-09	18.010	18.110	18.240	17.960	0.000	0.000%	11.91万	0.00亿	0.000%
2026-04-08	17.840	18.270	18.290	17.740	0.000	0.000%	24.09万	0.00亿	0.000%
2026-04-07	17.450	17.310	17.570	17.210	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-03	17.760	17.440	17.850	17.420	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-02	18.130	17.700	18.140	17.630	0.000	0.000%	15.34万	0.00亿	0.000%
2026-04-01	18.150	18.240	18.290	18.050	0.000	0.000%	15.18万	0.00亿	0.000%