*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.02 | 15.05 | 14.57 | 14.62 | -3.05% | 0.82 | 1.28% |
| 2026-04-20 | 15.32 | 15.35 | 15.04 | 15.08 | -1.57% | 0.64 | 0.97% |
| 2026-04-17 | 15.16 | 15.46 | 15.06 | 15.32 | +0.99% | 0.57 | 0.87% |
| 2026-04-16 | 15.00 | 15.25 | 14.89 | 15.17 | +1.00% | 0.53 | 0.81% |
| 2026-04-15 | 15.14 | 15.26 | 15.00 | 15.02 | -0.40% | 0.47 | 0.71% |
| 2026-04-14 | 14.92 | 15.08 | 14.85 | 15.08 | +1.48% | 0.51 | 0.79% |
| 2026-04-13 | 14.92 | 15.02 | 14.70 | 14.86 | +0.13% | 0.52 | 0.81% |
| 2026-04-10 | 14.63 | 15.05 | 14.60 | 14.84 | +1.99% | 0.90 | 1.39% |
| 2026-04-09 | 14.85 | 14.87 | 14.54 | 14.55 | -3.32% | 0.72 | 1.13% |
| 2026-04-08 | 14.88 | 15.08 | 14.70 | 15.05 | +2.03% | 1.12 | 1.73% |
| 2026-04-07 | 14.78 | 14.96 | 14.70 | 14.75 | -0.54% | 0.41 | 0.64% |
| 2026-04-03 | 15.08 | 15.25 | 14.73 | 14.83 | -0.94% | 0.59 | 0.91% |
| 2026-04-02 | 15.18 | 15.28 | 14.63 | 14.97 | -1.90% | 0.79 | 1.22% |
| 2026-04-01 | 15.18 | 15.30 | 15.11 | 15.26 | +1.46% | 0.33 | 0.51% |
| 2026-03-31 | 15.47 | 15.47 | 15.04 | 15.04 | -1.51% | 0.44 | 0.67% |
| 2026-03-30 | 15.50 | 15.50 | 15.05 | 15.27 | -0.13% | 0.45 | 0.69% |
| 2026-03-27 | 14.89 | 15.32 | 14.80 | 15.29 | +1.73% | 0.42 | 0.64% |
| 2026-03-26 | 15.50 | 15.50 | 14.96 | 15.03 | -2.59% | 0.39 | 0.59% |
| 2026-03-25 | 15.41 | 15.53 | 15.31 | 15.43 | +0.85% | 0.50 | 0.74% |
| 2026-03-24 | 15.20 | 15.31 | 14.94 | 15.30 | +2.41% | 0.59 | 0.89% |