*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.58 | 15.58 | 14.77 | 14.94 | -4.72% | 0.93 | 1.41% |
| 2026-03-20 | 16.25 | 16.47 | 15.67 | 15.68 | -3.74% | 0.81 | 1.16% |
| 2026-03-19 | 16.48 | 16.54 | 16.23 | 16.29 | -2.04% | 0.49 | 0.70% |
| 2026-03-18 | 16.50 | 16.69 | 16.44 | 16.63 | +0.30% | 0.45 | 0.63% |
| 2026-03-17 | 16.79 | 17.06 | 16.56 | 16.58 | -1.78% | 0.59 | 0.80% |
| 2026-03-16 | 16.51 | 16.88 | 16.51 | 16.88 | +1.99% | 0.76 | 1.04% |
| 2026-03-13 | 17.10 | 17.16 | 16.55 | 16.55 | -3.16% | 0.97 | 1.33% |
| 2026-03-12 | 17.33 | 17.52 | 17.08 | 17.09 | -1.89% | 0.69 | 0.93% |
| 2026-03-11 | 17.54 | 17.60 | 17.41 | 17.42 | -0.74% | 0.54 | 0.71% |
| 2026-03-10 | 17.34 | 17.57 | 17.33 | 17.55 | +1.74% | 0.52 | 0.68% |
| 2026-03-09 | 17.47 | 17.47 | 16.95 | 17.25 | -2.04% | 0.76 | 1.02% |
| 2026-03-06 | 17.32 | 17.64 | 17.22 | 17.61 | +0.92% | 0.60 | 0.79% |
| 2026-03-05 | 17.42 | 17.51 | 17.31 | 17.45 | +1.04% | 0.71 | 0.94% |
| 2026-03-04 | 17.07 | 17.48 | 16.98 | 17.27 | -0.35% | 0.74 | 0.99% |
| 2026-03-03 | 17.90 | 18.12 | 17.30 | 17.33 | -3.40% | 1.11 | 1.45% |
| 2026-03-02 | 17.99 | 18.28 | 17.59 | 17.94 | -2.92% | 1.46 | 1.88% |
| 2026-02-27 | 18.68 | 18.84 | 18.33 | 18.48 | -1.44% | 1.25 | 1.55% |
| 2026-02-26 | 19.16 | 19.17 | 18.72 | 18.75 | -1.83% | 1.10 | 1.35% |
| 2026-02-25 | 19.00 | 19.20 | 18.87 | 19.10 | +0.58% | 1.18 | 1.42% |
| 2026-02-24 | 18.77 | 19.02 | 18.72 | 18.99 | +1.61% | 1.12 | 1.37% |