*ST九鼎 sh.600053
9.77
-2.01%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.84 | 9.96 | 9.69 | 9.77 | -2.01% | 0.66 | 1.55% |
| 2026-05-21 | 9.90 | 10.52 | 9.90 | 9.97 | -0.50% | 1.16 | 2.62% |
| 2026-05-20 | 10.20 | 10.43 | 10.01 | 10.02 | -0.60% | 0.79 | 1.78% |
| 2026-05-19 | 9.55 | 10.08 | 9.52 | 10.08 | +5.00% | 0.55 | 1.29% |
| 2026-05-18 | 9.70 | 9.71 | 9.34 | 9.60 | -1.03% | 0.65 | 1.58% |
| 2026-05-15 | 10.18 | 10.26 | 9.70 | 9.70 | -5.00% | 1.42 | 3.31% |
| 2026-05-14 | 9.98 | 10.37 | 9.98 | 10.21 | +3.34% | 1.92 | 4.28% |
| 2026-05-13 | 9.62 | 9.98 | 9.62 | 9.88 | +1.86% | 0.85 | 2.00% |
| 2026-05-12 | 10.24 | 10.25 | 9.52 | 9.70 | -1.02% | 1.52 | 3.57% |
| 2026-05-11 | 9.50 | 9.80 | 9.41 | 9.80 | +5.04% | 0.77 | 1.86% |
| 2026-05-08 | 9.41 | 9.49 | 9.31 | 9.33 | -4.80% | 2.76 | 6.83% |
| 2026-05-07 | 9.80 | 9.80 | 9.80 | 9.80 | -5.04% | 0.88 | 2.08% |
| 2026-05-06 | 10.32 | 10.32 | 10.32 | 10.32 | -4.97% | 0.05 | 0.12% |
| 2026-04-30 | 10.86 | 10.86 | 10.86 | 10.86 | -4.99% | 0.38 | 0.81% |
| 2026-04-29 | 11.43 | 11.43 | 11.43 | 11.43 | nan% | nan | nan% |
| 2026-04-28 | 11.43 | 11.43 | 11.43 | 11.43 | -10.00% | 0.08 | 0.15% |
| 2026-04-27 | 12.70 | 12.70 | 12.70 | 12.70 | -9.99% | 0.21 | 0.38% |
| 2026-04-24 | 14.33 | 14.35 | 13.90 | 14.11 | -1.54% | 0.69 | 1.13% |
| 2026-04-23 | 14.46 | 14.48 | 14.18 | 14.33 | -0.76% | 0.70 | 1.13% |
| 2026-04-22 | 14.62 | 14.67 | 14.40 | 14.44 | -1.23% | 0.63 | 1.01% |