*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.42 | 19.45 | 18.31 | 18.97 | +1.99% | 4.85 | 5.96% |
| 2025-08-18 | 18.40 | 18.69 | 18.11 | 18.60 | +1.36% | 4.56 | 5.70% |
| 2025-08-15 | 19.00 | 19.47 | 18.24 | 18.35 | -5.80% | 6.64 | 8.22% |
| 2025-08-14 | 22.55 | 22.55 | 19.48 | 19.48 | -9.98% | 10.24 | 11.56% |
| 2025-08-13 | 20.45 | 21.64 | 20.41 | 21.64 | +10.02% | 5.92 | 6.44% |
| 2025-08-12 | 19.67 | 19.67 | 19.67 | 19.67 | +10.01% | 1.04 | 1.22% |
| 2025-08-11 | 16.37 | 17.88 | 16.27 | 17.88 | +10.03% | 6.22 | 8.18% |
| 2025-08-08 | 16.20 | 16.54 | 16.01 | 16.25 | -0.06% | 1.25 | 1.78% |
| 2025-08-07 | 15.93 | 16.48 | 15.79 | 16.26 | +2.39% | 2.27 | 3.22% |
| 2025-08-06 | 15.92 | 15.97 | 15.73 | 15.88 | -0.75% | 0.91 | 1.32% |
| 2025-08-05 | 15.86 | 16.00 | 15.66 | 16.00 | +0.50% | 1.22 | 1.78% |
| 2025-08-04 | 16.20 | 16.20 | 15.81 | 15.92 | -2.39% | 1.19 | 1.72% |
| 2025-08-01 | 15.98 | 16.37 | 15.86 | 16.31 | +2.00% | 1.50 | 2.14% |
| 2025-07-31 | 15.80 | 16.17 | 15.75 | 15.99 | +0.38% | 1.31 | 1.89% |
| 2025-07-30 | 16.18 | 16.24 | 15.71 | 15.93 | -1.48% | 1.16 | 1.67% |
| 2025-07-29 | 16.22 | 16.22 | 15.89 | 16.17 | -0.74% | 1.12 | 1.61% |
| 2025-07-28 | 16.16 | 16.52 | 16.00 | 16.29 | +0.80% | 1.44 | 2.03% |
| 2025-07-25 | 16.40 | 16.49 | 16.14 | 16.16 | -1.40% | 1.73 | 2.46% |
| 2025-07-24 | 15.97 | 16.55 | 15.97 | 16.39 | +1.24% | 3.14 | 4.42% |
| 2025-07-23 | 15.43 | 17.17 | 15.43 | 16.19 | +3.72% | 4.14 | 5.85% |