中鼎股份(000887)股票信息
| 股票代码 | 000887 |
| 股票名称 | 中鼎股份 |
| 最新价/元 | 18.01 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -0.77 |
| 买入/元 | 18.01 |
| 卖出/元 | 18.02 |
| 昨收/元 | 18.15 |
| 今开/元 | 18.20 |
| 最高/元 | 18.23 |
| 最低/元 | 17.80 |
| 成交量/手 | 380012.02 |
| 成交额/万 | 68256.16 |
| 股净值/元 | 18.96 |
| 市净率 | 1.77 |
| 总市值/万 | 2370998.03 |
| 流通值/万 | 2367181.47 |
| 换手率/% | 2.89 |
| 入市日期 | 1998-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
中鼎股份(000887)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 18.20 | 18.01 | -0.14 | -0.77 | 380012.02 | 68256.16 | 2.89 |
| 2025-07-17 | 17.84 | 18.15 | 0.39 | 2.20 | 552126.16 | 99406.52 | 4.20 |
| 2025-07-16 | 17.20 | 17.76 | 0.50 | 2.90 | 635532.63 | 112113.90 | 4.84 |
| 2025-07-15 | 17.25 | 17.26 | -0.01 | -0.06 | 268411.62 | 46054.51 | 2.04 |
| 2025-07-14 | 16.98 | 17.27 | 0.31 | 1.83 | 340188.92 | 58568.65 | 2.59 |
| 2025-07-11 | 16.87 | 16.96 | 0.01 | 0.06 | 241816.68 | 41044.67 | 1.84 |
| 2025-07-10 | 17.00 | 16.95 | -0.18 | -1.05 | 243586.06 | 41181.08 | 1.85 |
| 2025-07-09 | 17.34 | 17.13 | -0.14 | -0.81 | 289262.54 | 49847.82 | 2.20 |
| 2025-07-08 | 16.86 | 17.27 | 0.35 | 2.07 | 338432.40 | 57981.39 | 2.57 |
| 2025-07-07 | 17.07 | 16.92 | -0.25 | -1.46 | 195001.45 | 33000.66 | 1.48 |
| 2025-07-04 | 17.24 | 17.17 | -0.16 | -0.92 | 279487.09 | 47809.95 | 2.13 |
| 2025-07-03 | 17.31 | 17.33 | -0.02 | -0.12 | 255744.84 | 44125.16 | 1.95 |
| 2025-07-02 | 17.50 | 17.35 | -0.26 | -1.48 | 254414.36 | 44057.38 | 1.94 |
| 2025-07-01 | 17.55 | 17.61 | 0.02 | 0.11 | 304389.34 | 53053.05 | 2.32 |
| 2025-06-30 | 17.66 | 17.59 | -0.01 | -0.06 | 367011.06 | 64194.00 | 2.79 |
| 2025-06-27 | 17.43 | 17.60 | 0.30 | 1.73 | 381852.96 | 66524.96 | 2.91 |
| 2025-06-26 | 17.40 | 17.45 | 0.07 | 0.40 | 395183.71 | 68882.03 | 3.01 |
| 2025-06-25 | 17.07 | 17.38 | 0.36 | 2.12 | 415078.63 | 71595.09 | 3.16 |
| 2025-06-24 | 16.50 | 17.02 | 0.66 | 4.03 | 450153.62 | 76013.93 | 3.42 |
| 2025-06-23 | 16.17 | 16.36 | 0.04 | 0.25 | 245586.86 | 40038.34 | 1.87 |
| 2025-06-20 | 16.56 | 16.32 | -0.33 | -1.98 | 239590.97 | 39345.00 | 1.82 |
| 2025-06-19 | 16.65 | 16.65 | -0.07 | -0.42 | 403406.43 | 67961.81 | 3.07 |
| 2025-06-18 | 16.60 | 16.72 | 0.03 | 0.18 | 216573.07 | 35982.87 | 1.65 |
| 2025-06-17 | 16.68 | 16.69 | 0.01 | 0.06 | 172255.02 | 28760.16 | 1.31 |
| 2025-06-16 | 16.63 | 16.68 | -0.07 | -0.42 | 220919.50 | 36882.11 | 1.68 |
| 2025-06-13 | 17.18 | 16.75 | -0.56 | -3.24 | 271731.23 | 45900.42 | 2.07 |
| 2025-06-12 | 17.18 | 17.31 | 0.01 | 0.06 | 220402.04 | 38037.45 | 1.68 |
| 2025-06-11 | 17.38 | 17.30 | 0.36 | 2.13 | 295608.24 | 51158.21 | 2.25 |
| 2025-06-10 | 17.37 | 16.94 | -0.41 | -2.36 | 379460.54 | 64516.82 | 2.89 |
| 2025-06-09 | 17.27 | 17.35 | 0.09 | 0.52 | 254897.85 | 44345.01 | 1.94 |
| 2025-06-06 | 17.50 | 17.26 | -0.34 | -1.93 | 242615.86 | 41960.57 | 1.85 |
| 2025-06-05 | 17.25 | 17.60 | 0.31 | 1.79 | 342152.90 | 59699.74 | 2.60 |
| 2025-06-04 | 17.18 | 17.29 | 0.12 | 0.70 | 306608.99 | 53417.19 | 2.33 |
| 2025-06-03 | 17.06 | 17.17 | -0.02 | -0.12 | 179252.88 | 30760.44 | 1.36 |
| 2025-05-30 | 17.75 | 17.19 | -0.66 | -3.70 | 364720.95 | 63185.16 | 2.77 |
| 2025-05-29 | 17.51 | 17.85 | 0.32 | 1.83 | 374816.00 | 67041.80 | 2.85 |
| 2025-05-28 | 17.59 | 17.53 | -0.07 | -0.40 | 257660.65 | 45341.19 | 1.96 |
| 2025-05-27 | 18.03 | 17.60 | -0.52 | -2.87 | 365551.76 | 64643.42 | 2.78 |
| 2025-05-26 | 18.26 | 18.12 | -0.09 | -0.49 | 301550.85 | 54626.42 | 2.29 |
| 2025-05-23 | 18.45 | 18.21 | -0.33 | -1.78 | 484778.50 | 89966.09 | 3.69 |
| 2025-05-22 | 18.84 | 18.54 | -0.31 | -1.65 | 338829.02 | 63093.01 | 2.58 |
| 2025-05-21 | 18.80 | 18.85 | 0.00 | 0.00 | 378553.33 | 71217.32 | 2.88 |
| 2025-05-20 | 18.91 | 18.85 | -0.17 | -0.89 | 347927.08 | 65665.56 | 2.65 |
| 2025-05-19 | 19.24 | 19.02 | -0.24 | -1.25 | 501758.77 | 94156.14 | 3.82 |
| 2025-05-16 | 18.65 | 19.26 | 0.44 | 2.34 | 721486.99 | 139604.28 | 5.49 |
| 2025-05-15 | 19.12 | 18.82 | -0.34 | -1.78 | 456226.01 | 85741.25 | 3.47 |
| 2025-05-14 | 19.36 | 19.16 | -0.24 | -1.24 | 519342.48 | 100042.44 | 3.95 |
| 2025-05-13 | 19.90 | 19.40 | -0.26 | -1.32 | 568526.30 | 111094.82 | 4.33 |
| 2025-05-12 | 19.57 | 19.66 | 0.23 | 1.18 | 835506.65 | 164860.68 | 6.36 |
| 2025-05-09 | 19.33 | 19.43 | 0.43 | 2.26 | 1200474.95 | 234741.57 | 9.13 |
| 2025-05-08 | 18.66 | 19.00 | 0.19 | 1.01 | 652521.05 | 124364.08 | 4.96 |
| 2025-05-07 | 19.40 | 18.81 | -0.37 | -1.93 | 876257.09 | 166117.94 | 6.67 |
| 2025-05-06 | 18.60 | 19.18 | 1.05 | 5.79 | 922033.35 | 174832.68 | 7.02 |
| 2025-04-30 | 17.50 | 18.13 | 0.79 | 4.56 | 805461.00 | 143164.49 | 6.13 |
| 2025-04-29 | 16.85 | 17.34 | 0.71 | 4.27 | 758428.66 | 131474.91 | 5.77 |
| 2025-04-28 | 16.92 | 16.63 | -0.21 | -1.25 | 340292.00 | 56689.74 | 2.59 |
| 2025-04-25 | 16.90 | 16.84 | 0.05 | 0.30 | 435227.91 | 73571.33 | 3.31 |
| 2025-04-24 | 17.05 | 16.79 | -0.26 | -1.53 | 524712.99 | 89036.15 | 3.99 |
| 2025-04-23 | 16.50 | 17.05 | 0.84 | 5.18 | 778433.83 | 131347.99 | 5.92 |
| 2025-04-22 | 16.56 | 16.21 | -0.43 | -2.58 | 362986.00 | 59177.33 | 2.76 |
| 2025-04-21 | 15.82 | 16.64 | 0.51 | 3.16 | 427107.00 | 69592.89 | 3.25 |
| 2025-04-18 | 15.85 | 16.13 | 0.17 | 1.07 | 318451.00 | 51127.59 | 2.42 |
| 2025-04-17 | 16.10 | 15.96 | -0.23 | -1.42 | 287834.65 | 46424.14 | 2.19 |
| 2025-04-16 | 16.65 | 16.19 | -0.50 | -3.00 | 429514.83 | 69860.93 | 3.27 |
| 2025-04-15 | 16.66 | 16.69 | 0.03 | 0.18 | 464421.35 | 77564.13 | 3.53 |
| 2025-04-14 | 16.61 | 16.66 | 0.36 | 2.21 | 502588.99 | 83844.28 | 3.82 |
| 2025-04-11 | 15.60 | 16.30 | 0.41 | 2.58 | 653022.70 | 106082.85 | 4.97 |
| 2025-04-10 | 16.15 | 15.89 | 0.38 | 2.45 | 884145.97 | 142856.66 | 6.73 |
| 2025-04-09 | 14.71 | 15.51 | 0.64 | 4.30 | 980550.32 | 146093.61 | 7.46 |
| 2025-04-08 | 15.86 | 14.87 | -1.65 | -9.99 | 1017589.45 | 153631.30 | 7.74 |
| 2025-04-07 | 16.90 | 16.52 | -1.84 | -10.02 | 185369.00 | 30980.38 | 1.41 |
| 2025-04-03 | 18.70 | 18.36 | -0.63 | -3.32 | 453055.50 | 84343.63 | 3.45 |
| 2025-04-02 | 18.71 | 18.99 | 0.39 | 2.10 | 424290.08 | 80682.99 | 3.23 |
| 2025-04-01 | 19.18 | 18.60 | -0.58 | -3.02 | 514355.44 | 96851.41 | 3.91 |
| 2025-03-31 | 19.51 | 19.18 | -0.67 | -3.38 | 636176.54 | 121139.28 | 4.84 |
| 2025-03-28 | 20.00 | 19.85 | -0.25 | -1.24 | 328201.74 | 65552.76 | 2.50 |
| 2025-03-27 | 20.06 | 20.10 | -0.14 | -0.69 | 515343.83 | 104481.28 | 3.92 |
| 2025-03-26 | 19.92 | 20.24 | 0.28 | 1.40 | 545880.85 | 110615.50 | 4.15 |
| 2025-03-25 | 20.82 | 19.96 | -0.91 | -4.36 | 622182.54 | 126747.35 | 4.73 |
| 2025-03-24 | 20.81 | 20.87 | -0.15 | -0.71 | 628195.02 | 129747.14 | 4.78 |
| 2025-03-21 | 22.36 | 21.02 | -1.72 | -7.56 | 948670.76 | 204713.50 | 7.22 |
| 2025-03-20 | 22.75 | 22.74 | -0.33 | -1.43 | 921059.70 | 209526.68 | 7.01 |
| 2025-03-19 | 21.80 | 23.07 | 1.03 | 4.67 | 1423987.41 | 324292.68 | 10.83 |
| 2025-03-18 | 22.32 | 22.04 | -0.41 | -1.83 | 686288.38 | 151520.86 | 5.22 |
| 2025-03-17 | 22.49 | 22.45 | 0.15 | 0.67 | 875812.29 | 194951.53 | 6.66 |
| 2025-03-14 | 21.44 | 22.30 | 0.45 | 2.06 | 1269175.03 | 279779.97 | 9.66 |
| 2025-03-13 | 21.96 | 21.85 | 0.58 | 2.73 | 1431508.26 | 304993.32 | 10.89 |
| 2025-03-12 | 22.15 | 21.27 | -0.59 | -2.70 | 824422.14 | 178360.18 | 6.27 |
| 2025-03-11 | 21.27 | 21.86 | 0.04 | 0.18 | 909338.31 | 198587.13 | 6.92 |
| 2025-03-10 | 22.48 | 21.82 | 0.14 | 0.65 | 872652.14 | 192739.42 | 6.64 |
| 2025-03-07 | 21.31 | 21.68 | 0.26 | 1.21 | 1014500.31 | 220645.20 | 7.72 |
| 2025-03-06 | 21.41 | 21.42 | 0.18 | 0.85 | 1091308.88 | 234809.89 | 8.30 |
| 2025-03-05 | 21.11 | 21.24 | 0.24 | 1.14 | 998584.95 | 211254.55 | 7.60 |
| 2025-03-04 | 20.48 | 21.00 | 0.44 | 2.14 | 1166974.48 | 246973.05 | 8.88 |
| 2025-03-03 | 21.20 | 20.56 | -0.12 | -0.58 | 1068933.63 | 223496.98 | 8.13 |
| 2025-02-28 | 22.32 | 20.68 | -2.02 | -8.90 | 1381805.65 | 292517.79 | 10.51 |
| 2025-02-27 | 24.27 | 22.70 | -1.56 | -6.43 | 1995374.42 | 463219.86 | 15.18 |
| 2025-02-26 | 22.25 | 24.26 | 1.94 | 8.69 | 1839876.52 | 440016.03 | 14.00 |
| 2025-02-25 | 20.90 | 22.32 | 1.40 | 6.69 | 1584780.97 | 344686.63 | 12.06 |
| 2025-02-24 | 20.52 | 20.92 | 1.16 | 5.87 | 1707495.72 | 357556.19 | 12.99 |
日K线
周K线
月K线
