九鼎新材 sz.002201
12.18
+0.25%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.34 | 12.40 | 12.06 | 12.18 | +0.25% | 4.38 | 5.95% |
| 2026-05-22 | 11.70 | 12.28 | 11.60 | 12.15 | +4.83% | 4.40 | 6.06% |
| 2026-05-21 | 12.36 | 12.40 | 11.53 | 11.59 | -2.52% | 4.53 | 6.23% |
| 2026-05-20 | 11.94 | 11.98 | 11.58 | 11.89 | -1.49% | 3.58 | 5.05% |
| 2026-05-19 | 12.68 | 12.69 | 11.85 | 12.07 | -5.41% | 5.93 | 8.16% |
| 2026-05-18 | 12.68 | 12.95 | 12.45 | 12.76 | -0.08% | 3.49 | 4.56% |
| 2026-05-15 | 13.40 | 13.51 | 12.65 | 12.77 | -4.34% | 5.53 | 7.11% |
| 2026-05-14 | 14.19 | 14.19 | 13.35 | 13.35 | -6.84% | 8.21 | 10.00% |
| 2026-05-13 | 13.95 | 14.70 | 13.74 | 14.33 | +1.56% | 9.85 | 11.55% |
| 2026-05-12 | 14.20 | 14.43 | 13.71 | 14.11 | -1.40% | 7.51 | 8.93% |
| 2026-05-11 | 14.60 | 14.83 | 14.20 | 14.31 | -1.45% | 9.46 | 10.95% |
| 2026-05-08 | 14.35 | 14.61 | 13.88 | 14.52 | +0.21% | 11.76 | 13.55% |
| 2026-05-07 | 14.08 | 14.56 | 13.91 | 14.49 | +4.77% | 13.37 | 15.41% |
| 2026-05-06 | 13.50 | 14.12 | 13.40 | 13.83 | +3.29% | 9.68 | 11.62% |
| 2026-04-30 | 13.82 | 13.82 | 13.03 | 13.39 | -4.01% | 11.02 | 13.64% |
| 2026-04-29 | 14.02 | 14.48 | 13.80 | 13.95 | -3.26% | 12.25 | 14.42% |
| 2026-04-28 | 13.77 | 14.66 | 13.60 | 14.42 | +2.05% | 14.10 | 16.37% |
| 2026-04-27 | 13.78 | 14.55 | 13.55 | 14.13 | -0.49% | 13.21 | 15.43% |
| 2026-04-24 | 14.20 | 15.28 | 14.20 | 14.20 | -4.05% | 18.90 | 21.40% |
| 2026-04-23 | 15.98 | 16.85 | 14.74 | 14.80 | -3.39% | 29.75 | 31.53% |