*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.91 | 17.54 | 16.85 | 17.30 | +1.35% | 1.41 | 1.89% |
| 2025-10-21 | 16.65 | 17.28 | 16.58 | 17.07 | +2.52% | 1.08 | 1.45% |
| 2025-10-20 | 16.29 | 16.69 | 16.29 | 16.65 | +2.52% | 0.62 | 0.86% |
| 2025-10-17 | 16.55 | 16.75 | 16.15 | 16.24 | -1.58% | 0.65 | 0.91% |
| 2025-10-16 | 16.68 | 16.78 | 16.47 | 16.50 | -2.02% | 0.60 | 0.83% |
| 2025-10-15 | 17.04 | 17.13 | 16.65 | 16.84 | 0.00% | 0.80 | 1.10% |
| 2025-10-14 | 16.88 | 17.15 | 16.78 | 16.84 | +0.30% | 0.85 | 1.15% |
| 2025-10-13 | 16.57 | 16.86 | 16.00 | 16.79 | -1.35% | 0.93 | 1.30% |
| 2025-10-10 | 16.81 | 17.24 | 16.71 | 17.02 | +0.83% | 0.66 | 0.89% |
| 2025-10-09 | 16.96 | 17.00 | 16.63 | 16.88 | -0.88% | 0.82 | 1.13% |
| 2025-09-30 | 17.27 | 17.30 | 17.02 | 17.03 | -1.90% | 0.76 | 1.03% |
| 2025-09-29 | 16.80 | 17.44 | 16.64 | 17.36 | +2.97% | 1.05 | 1.41% |
| 2025-09-26 | 17.13 | 17.33 | 16.85 | 16.86 | -1.46% | 0.68 | 0.92% |
| 2025-09-25 | 17.38 | 17.53 | 17.06 | 17.11 | -2.45% | 0.89 | 1.19% |
| 2025-09-24 | 17.14 | 17.79 | 16.94 | 17.54 | +2.27% | 1.16 | 1.54% |
| 2025-09-23 | 17.53 | 17.55 | 16.69 | 17.15 | -3.11% | 1.28 | 1.74% |
| 2025-09-22 | 17.62 | 17.75 | 17.45 | 17.70 | +0.40% | 0.88 | 1.16% |
| 2025-09-19 | 18.20 | 18.20 | 17.60 | 17.63 | -2.70% | 1.27 | 1.65% |
| 2025-09-18 | 19.02 | 19.03 | 17.88 | 18.12 | -4.68% | 3.03 | 3.79% |
| 2025-09-17 | 18.86 | 19.29 | 18.68 | 19.01 | +1.17% | 3.50 | 4.25% |