*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.79 | 19.12 | 18.08 | 19.00 | +1.06% | 1.12 | 1.39% |
| 2025-12-16 | 19.12 | 19.25 | 18.65 | 18.80 | -2.54% | 0.75 | 0.92% |
| 2025-12-15 | 19.35 | 19.58 | 19.13 | 19.29 | -1.08% | 0.87 | 1.04% |
| 2025-12-12 | 19.50 | 20.00 | 19.21 | 19.50 | 0.00% | 1.89 | 2.21% |
| 2025-12-11 | 19.15 | 19.99 | 19.00 | 19.50 | +1.83% | 2.26 | 2.68% |
| 2025-12-10 | 18.32 | 19.61 | 18.03 | 19.15 | +4.59% | 1.91 | 2.33% |
| 2025-12-09 | 18.71 | 18.78 | 18.26 | 18.31 | -2.61% | 0.66 | 0.83% |
| 2025-12-08 | 19.00 | 19.07 | 18.68 | 18.80 | -0.48% | 0.79 | 0.97% |
| 2025-12-05 | 18.85 | 19.20 | 18.56 | 18.89 | +1.45% | 0.91 | 1.11% |
| 2025-12-04 | 18.70 | 18.89 | 18.41 | 18.62 | -0.96% | 0.64 | 0.79% |
| 2025-12-03 | 18.62 | 19.08 | 18.36 | 18.80 | +1.08% | 0.94 | 1.15% |
| 2025-12-02 | 19.00 | 19.01 | 18.32 | 18.60 | -2.72% | 0.78 | 0.97% |
| 2025-12-01 | 18.81 | 19.37 | 18.53 | 19.12 | +1.70% | 0.78 | 0.95% |
| 2025-11-28 | 18.61 | 19.06 | 18.46 | 18.80 | +1.57% | 0.81 | 1.00% |
| 2025-11-27 | 18.62 | 18.79 | 18.48 | 18.51 | -0.80% | 0.61 | 0.75% |
| 2025-11-26 | 18.54 | 18.90 | 18.49 | 18.66 | +0.65% | 0.70 | 0.87% |
| 2025-11-25 | 18.50 | 18.88 | 18.46 | 18.54 | +0.16% | 0.65 | 0.80% |
| 2025-11-24 | 18.36 | 18.60 | 17.87 | 18.51 | +1.70% | 0.99 | 1.25% |
| 2025-11-21 | 19.30 | 19.42 | 18.13 | 18.20 | -5.99% | 1.13 | 1.41% |
| 2025-11-20 | 19.70 | 19.93 | 19.30 | 19.36 | -0.92% | 0.90 | 1.06% |