*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.10 | 19.10 | 17.86 | 18.79 | +3.24% | 3.24 | 4.02% |
| 2025-09-15 | 17.65 | 18.49 | 17.65 | 18.20 | +3.12% | 2.28 | 2.90% |
| 2025-09-12 | 17.55 | 17.95 | 17.50 | 17.65 | 0.00% | 1.12 | 1.46% |
| 2025-09-11 | 17.42 | 17.67 | 17.11 | 17.65 | +1.67% | 1.17 | 1.54% |
| 2025-09-10 | 17.27 | 17.43 | 17.18 | 17.36 | +0.23% | 0.59 | 0.79% |
| 2025-09-09 | 17.44 | 17.62 | 17.26 | 17.32 | -0.92% | 0.77 | 1.02% |
| 2025-09-08 | 17.30 | 17.53 | 17.28 | 17.48 | +0.34% | 0.92 | 1.22% |
| 2025-09-05 | 16.98 | 17.43 | 16.81 | 17.42 | +2.65% | 1.11 | 1.50% |
| 2025-09-04 | 16.88 | 17.20 | 16.64 | 16.97 | -0.41% | 1.19 | 1.62% |
| 2025-09-03 | 17.67 | 17.77 | 16.74 | 17.04 | -3.67% | 2.07 | 2.78% |
| 2025-09-02 | 18.54 | 18.78 | 17.50 | 17.69 | -4.48% | 1.98 | 2.54% |
| 2025-09-01 | 18.42 | 18.60 | 18.20 | 18.52 | +0.60% | 1.68 | 2.10% |
| 2025-08-29 | 18.03 | 18.60 | 17.80 | 18.41 | +1.88% | 1.97 | 2.49% |
| 2025-08-28 | 17.72 | 18.08 | 17.43 | 18.07 | +1.98% | 1.80 | 2.34% |
| 2025-08-27 | 18.28 | 18.65 | 17.71 | 17.72 | -4.63% | 2.51 | 3.17% |
| 2025-08-26 | 18.55 | 18.86 | 18.40 | 18.58 | +0.27% | 2.40 | 2.97% |
| 2025-08-25 | 18.45 | 18.61 | 18.23 | 18.53 | +0.71% | 2.10 | 2.63% |
| 2025-08-22 | 18.09 | 18.65 | 18.05 | 18.40 | +0.16% | 2.44 | 3.08% |
| 2025-08-21 | 18.34 | 18.79 | 18.28 | 18.37 | +0.49% | 2.72 | 3.39% |
| 2025-08-20 | 18.50 | 18.56 | 18.01 | 18.28 | -3.64% | 3.15 | 3.97% |