*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.06 | 20.32 | 19.42 | 19.54 | -2.54% | 1.16 | 1.35% |
| 2025-11-18 | 20.30 | 20.65 | 19.93 | 20.05 | -1.91% | 1.07 | 1.23% |
| 2025-11-17 | 20.09 | 20.50 | 20.06 | 20.44 | +1.24% | 1.07 | 1.21% |
| 2025-11-14 | 20.12 | 20.58 | 20.12 | 20.19 | -1.03% | 0.97 | 1.10% |
| 2025-11-13 | 19.88 | 20.74 | 19.85 | 20.40 | +1.75% | 1.40 | 1.59% |
| 2025-11-12 | 19.80 | 20.29 | 19.55 | 20.05 | +0.15% | 1.42 | 1.63% |
| 2025-11-11 | 20.32 | 20.47 | 19.90 | 20.02 | -1.86% | 1.95 | 2.25% |
| 2025-11-10 | 20.76 | 21.20 | 20.26 | 20.40 | -2.58% | 2.57 | 2.88% |
| 2025-11-07 | 20.22 | 21.35 | 20.08 | 20.94 | +2.25% | 3.06 | 3.39% |
| 2025-11-06 | 19.72 | 20.68 | 19.65 | 20.48 | +3.49% | 2.90 | 3.30% |
| 2025-11-05 | 19.45 | 20.18 | 19.39 | 19.79 | +0.76% | 2.24 | 2.61% |
| 2025-11-04 | 19.40 | 20.05 | 19.37 | 19.64 | 0.00% | 2.34 | 2.75% |
| 2025-11-03 | 18.80 | 19.90 | 18.72 | 19.64 | +4.36% | 3.56 | 4.21% |
| 2025-10-31 | 18.38 | 19.40 | 18.38 | 18.82 | -0.48% | 3.01 | 3.68% |
| 2025-10-30 | 19.75 | 19.75 | 18.54 | 18.91 | -5.17% | 4.63 | 5.64% |
| 2025-10-29 | 18.02 | 19.94 | 17.92 | 19.94 | +9.98% | 2.51 | 3.08% |
| 2025-10-28 | 18.09 | 18.37 | 18.02 | 18.13 | +0.22% | 1.29 | 1.64% |
| 2025-10-27 | 18.07 | 18.26 | 17.79 | 18.09 | +0.11% | 1.33 | 1.71% |
| 2025-10-24 | 17.50 | 18.16 | 17.32 | 18.07 | +3.26% | 1.88 | 2.42% |
| 2025-10-23 | 17.51 | 17.65 | 17.20 | 17.50 | +1.16% | 1.06 | 1.41% |