*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.48 | 16.20 | 15.20 | 15.61 | -0.06% | 2.30 | 3.39% |
| 2025-07-21 | 15.41 | 15.62 | 15.39 | 15.62 | +0.90% | 0.94 | 1.40% |
| 2025-07-18 | 15.54 | 15.80 | 15.38 | 15.48 | -1.21% | 1.25 | 1.85% |
| 2025-07-17 | 15.45 | 16.10 | 15.35 | 15.67 | +1.03% | 1.89 | 2.77% |
| 2025-07-16 | 15.21 | 15.52 | 15.13 | 15.51 | +1.31% | 1.26 | 1.89% |
| 2025-07-15 | 15.38 | 15.56 | 15.16 | 15.31 | -1.54% | 1.34 | 2.02% |
| 2025-07-14 | 16.01 | 16.08 | 15.40 | 15.55 | -3.77% | 1.82 | 2.69% |
| 2025-07-11 | 15.82 | 16.31 | 15.55 | 16.16 | +2.08% | 3.02 | 4.36% |
| 2025-07-10 | 15.52 | 16.10 | 15.52 | 15.83 | +0.76% | 2.42 | 3.51% |
| 2025-07-09 | 15.56 | 16.03 | 15.49 | 15.71 | +0.96% | 3.12 | 4.56% |
| 2025-07-08 | 15.03 | 15.79 | 14.84 | 15.56 | +3.05% | 2.63 | 3.92% |
| 2025-07-07 | 14.70 | 15.20 | 14.66 | 15.10 | +2.51% | 1.17 | 1.79% |
| 2025-07-04 | 14.90 | 15.14 | 14.66 | 14.73 | -1.07% | 1.04 | 1.61% |
| 2025-07-03 | 14.95 | 14.95 | 14.80 | 14.89 | -0.33% | 0.61 | 0.95% |
| 2025-07-02 | 15.14 | 15.17 | 14.82 | 14.94 | -1.58% | 0.69 | 1.06% |
| 2025-07-01 | 15.40 | 15.44 | 15.08 | 15.18 | -1.30% | 0.85 | 1.29% |
| 2025-06-30 | 15.43 | 15.43 | 15.23 | 15.38 | -0.32% | 1.03 | 1.54% |
| 2025-06-27 | 15.39 | 15.69 | 15.30 | 15.43 | +0.33% | 1.46 | 2.17% |
| 2025-06-26 | 15.33 | 15.64 | 15.18 | 15.38 | -0.65% | 2.12 | 3.16% |
| 2025-06-25 | 14.61 | 15.60 | 14.57 | 15.48 | +5.45% | 3.14 | 4.73% |