*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.06 | 14.90 | 14.05 | 14.68 | +3.67% | 1.38 | 2.19% |
| 2025-06-23 | 13.80 | 14.21 | 13.69 | 14.16 | +2.46% | 0.73 | 1.20% |
| 2025-06-20 | 14.01 | 14.01 | 13.70 | 13.82 | -1.71% | 0.97 | 1.62% |
| 2025-06-19 | 14.44 | 14.91 | 14.02 | 14.06 | -5.83% | 2.00 | 3.23% |
| 2025-06-18 | 15.44 | 15.59 | 14.85 | 14.93 | -3.37% | 2.37 | 3.60% |
| 2025-06-17 | 15.21 | 15.62 | 15.06 | 15.45 | +2.32% | 2.09 | 3.14% |
| 2025-06-16 | 14.50 | 15.19 | 14.46 | 15.10 | +3.42% | 1.44 | 2.21% |
| 2025-06-13 | 15.18 | 15.23 | 14.51 | 14.60 | -4.76% | 1.77 | 2.77% |
| 2025-06-12 | 14.91 | 15.59 | 14.87 | 15.33 | +1.59% | 2.20 | 3.32% |
| 2025-06-11 | 15.00 | 15.30 | 14.84 | 15.09 | +0.33% | 1.20 | 1.84% |
| 2025-06-10 | 15.35 | 15.42 | 14.84 | 15.04 | -2.59% | 1.70 | 2.58% |
| 2025-06-09 | 15.11 | 15.55 | 15.05 | 15.44 | +1.78% | 2.00 | 3.01% |
| 2025-06-06 | 15.22 | 15.80 | 15.13 | 15.17 | -0.59% | 2.00 | 3.01% |
| 2025-06-05 | 15.52 | 15.79 | 15.04 | 15.26 | -1.10% | 2.67 | 4.01% |
| 2025-06-04 | 14.97 | 15.52 | 14.80 | 15.43 | +2.46% | 2.85 | 4.31% |
| 2025-06-03 | 14.60 | 15.28 | 14.60 | 15.06 | +1.21% | 2.48 | 3.81% |
| 2025-05-30 | 14.40 | 15.52 | 14.40 | 14.88 | +1.99% | 3.17 | 4.91% |
| 2025-05-29 | 14.30 | 14.65 | 14.25 | 14.59 | +1.67% | 1.57 | 2.50% |
| 2025-05-28 | 14.65 | 14.75 | 14.33 | 14.35 | -2.31% | 1.35 | 2.15% |
| 2025-05-27 | 14.52 | 14.78 | 14.40 | 14.69 | +0.69% | 1.39 | 2.20% |