*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.97 | 19.00 | 18.63 | 18.69 | -0.85% | 1.26 | 1.54% |
| 2026-02-12 | 19.07 | 19.19 | 18.59 | 18.85 | -1.15% | 1.82 | 2.22% |
| 2026-02-11 | 20.37 | 20.38 | 18.97 | 19.07 | -7.52% | 3.77 | 4.44% |
| 2026-02-10 | 20.55 | 20.79 | 20.33 | 20.62 | -1.20% | 2.25 | 2.52% |
| 2026-02-09 | 22.39 | 22.83 | 20.51 | 20.87 | -4.49% | 4.94 | 5.40% |
| 2026-02-06 | 21.42 | 22.99 | 21.05 | 21.85 | -5.90% | 4.82 | 5.04% |
| 2026-02-05 | 23.25 | 24.20 | 23.22 | 23.22 | -10.00% | 2.55 | 2.52% |
| 2026-02-04 | 25.22 | 26.25 | 24.65 | 25.80 | +4.24% | 6.79 | 6.19% |
| 2026-02-03 | 23.41 | 24.75 | 22.95 | 24.75 | +10.00% | 5.49 | 5.19% |
| 2026-02-02 | 22.30 | 23.53 | 22.30 | 22.50 | +0.94% | 2.89 | 2.90% |
| 2026-01-30 | 22.47 | 22.77 | 22.00 | 22.29 | +0.04% | 1.67 | 1.73% |
| 2026-01-29 | 22.19 | 23.02 | 21.60 | 22.28 | -0.45% | 2.34 | 2.40% |
| 2026-01-28 | 23.46 | 23.70 | 22.10 | 22.38 | -3.95% | 2.60 | 2.65% |
| 2026-01-27 | 21.90 | 23.40 | 21.70 | 23.30 | +4.44% | 3.29 | 3.33% |
| 2026-01-26 | 22.75 | 24.20 | 21.91 | 22.31 | +0.50% | 4.54 | 4.55% |
| 2026-01-23 | 23.36 | 23.75 | 21.60 | 22.20 | -5.57% | 4.01 | 4.08% |
| 2026-01-22 | 23.22 | 23.76 | 23.00 | 23.51 | +0.77% | 2.39 | 2.35% |
| 2026-01-21 | 23.63 | 23.84 | 22.82 | 23.33 | -0.17% | 2.69 | 2.66% |
| 2026-01-20 | 23.85 | 24.22 | 23.18 | 23.37 | -2.67% | 3.64 | 3.56% |
| 2026-01-19 | 23.15 | 24.68 | 22.99 | 24.01 | +3.94% | 6.60 | 6.39% |