*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.46 | 14.63 | 14.44 | 14.59 | +0.34% | 1.32 | 2.09% |
| 2025-05-23 | 15.14 | 15.26 | 14.50 | 14.54 | -3.58% | 2.87 | 4.48% |
| 2025-05-22 | 15.55 | 15.87 | 15.08 | 15.08 | -6.68% | 4.52 | 6.79% |
| 2025-05-21 | 17.88 | 18.77 | 16.16 | 16.16 | -8.49% | 8.76 | 11.52% |
| 2025-05-20 | 17.66 | 17.66 | 17.21 | 17.66 | +10.03% | 6.03 | 7.89% |
| 2025-05-19 | 16.05 | 16.05 | 16.05 | 16.05 | +10.01% | 1.02 | 1.47% |
| 2025-05-16 | 14.60 | 14.86 | 14.53 | 14.59 | -1.15% | 1.68 | 2.65% |
| 2025-05-15 | 14.84 | 15.46 | 14.75 | 14.76 | -1.14% | 2.89 | 4.43% |
| 2025-05-14 | 14.45 | 15.08 | 14.37 | 14.93 | +2.82% | 2.89 | 4.52% |
| 2025-05-13 | 14.78 | 14.79 | 14.47 | 14.52 | -1.76% | 1.69 | 2.68% |
| 2025-05-12 | 14.53 | 14.98 | 14.53 | 14.78 | +1.86% | 2.66 | 4.16% |
| 2025-05-09 | 14.96 | 15.03 | 14.43 | 14.51 | -0.21% | 2.99 | 4.71% |
| 2025-05-08 | 14.96 | 15.10 | 14.40 | 14.54 | -3.32% | 4.49 | 7.08% |
| 2025-05-07 | 15.77 | 15.77 | 14.95 | 15.04 | +4.88% | 6.84 | 10.16% |
| 2025-05-06 | 13.05 | 14.34 | 13.05 | 14.34 | +9.97% | 2.23 | 3.71% |