*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.09 | 23.10 | 20.50 | 23.10 | +10.00% | 5.03 | 5.25% |
| 2026-01-15 | 20.66 | 21.48 | 20.47 | 21.00 | +0.67% | 1.83 | 2.01% |
| 2026-01-14 | 21.11 | 21.43 | 20.50 | 20.86 | -1.18% | 2.67 | 2.93% |
| 2026-01-13 | 22.23 | 22.62 | 21.11 | 21.11 | -3.96% | 2.93 | 3.14% |
| 2026-01-12 | 21.85 | 22.18 | 21.31 | 21.98 | -1.44% | 4.76 | 5.04% |
| 2026-01-09 | 20.88 | 22.97 | 20.88 | 22.30 | +6.80% | 5.96 | 6.16% |
| 2026-01-08 | 22.00 | 22.00 | 20.50 | 20.88 | -3.15% | 4.86 | 5.37% |
| 2026-01-07 | 19.75 | 21.56 | 19.57 | 21.56 | +10.00% | 3.77 | 4.13% |
| 2026-01-06 | 19.40 | 20.16 | 19.30 | 19.60 | +0.62% | 1.73 | 2.03% |
| 2026-01-05 | 19.86 | 19.99 | 19.42 | 19.48 | -1.96% | 1.43 | 1.69% |
| 2025-12-31 | 20.16 | 20.43 | 19.35 | 19.87 | -1.73% | 1.65 | 1.93% |
| 2025-12-30 | 20.80 | 20.83 | 19.98 | 20.22 | -3.76% | 2.34 | 2.65% |
| 2025-12-29 | 21.20 | 21.98 | 20.81 | 21.01 | +0.53% | 3.15 | 3.41% |
| 2025-12-26 | 20.70 | 21.65 | 20.43 | 20.90 | +0.97% | 2.82 | 3.10% |
| 2025-12-25 | 20.00 | 21.46 | 19.98 | 20.70 | +3.09% | 2.41 | 2.67% |
| 2025-12-24 | 19.08 | 20.84 | 18.70 | 20.08 | +3.40% | 2.43 | 2.82% |
| 2025-12-23 | 19.15 | 19.56 | 18.99 | 19.42 | +0.78% | 1.02 | 1.22% |
| 2025-12-22 | 19.12 | 19.58 | 19.12 | 19.27 | +0.84% | 0.68 | 0.81% |
| 2025-12-19 | 18.77 | 19.61 | 18.77 | 19.11 | +1.81% | 0.93 | 1.12% |
| 2025-12-18 | 18.83 | 19.04 | 18.62 | 18.77 | -1.21% | 0.75 | 0.92% |