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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.18 | 8.24 | 8.10 | 8.21 | -0.24% | 2.18 | 4.45% |
| 2025-08-19 | 8.51 | 8.55 | 8.06 | 8.23 | -5.50% | 5.06 | 10.22% |
| 2025-08-18 | 8.85 | 8.98 | 8.62 | 8.71 | -2.68% | 4.59 | 8.71% |
| 2025-08-15 | 8.39 | 9.20 | 8.24 | 8.95 | +4.92% | 5.42 | 10.20% |
| 2025-08-14 | 8.32 | 9.05 | 8.29 | 8.53 | +3.64% | 6.83 | 13.04% |
| 2025-08-13 | 8.07 | 8.23 | 7.97 | 8.23 | +2.11% | 2.73 | 5.62% |
| 2025-08-12 | 8.15 | 8.17 | 7.94 | 8.06 | -0.74% | 2.54 | 5.26% |
| 2025-08-11 | 7.72 | 8.12 | 7.67 | 8.12 | +5.31% | 3.97 | 8.25% |
| 2025-08-08 | 7.65 | 7.80 | 7.57 | 7.71 | +1.05% | 1.85 | 3.99% |
| 2025-08-07 | 7.65 | 7.69 | 7.58 | 7.63 | +0.13% | 0.92 | 2.01% |
| 2025-08-06 | 7.61 | 7.64 | 7.53 | 7.62 | -0.13% | 0.75 | 1.64% |
| 2025-08-05 | 7.54 | 7.63 | 7.49 | 7.63 | +1.87% | 0.96 | 2.11% |
| 2025-08-04 | 7.54 | 7.57 | 7.45 | 7.49 | -0.79% | 0.73 | 1.62% |
| 2025-08-01 | 7.54 | 7.65 | 7.50 | 7.55 | -0.26% | 0.67 | 1.47% |
| 2025-07-31 | 7.58 | 7.67 | 7.51 | 7.57 | -0.66% | 0.99 | 2.18% |
| 2025-07-30 | 7.69 | 7.73 | 7.56 | 7.62 | -1.17% | 0.87 | 1.90% |
| 2025-07-29 | 7.75 | 7.79 | 7.61 | 7.71 | -0.39% | 1.02 | 2.22% |
| 2025-07-28 | 7.62 | 7.76 | 7.59 | 7.74 | +1.31% | 1.07 | 2.32% |
| 2025-07-25 | 7.76 | 7.76 | 7.63 | 7.64 | -1.67% | 1.25 | 2.70% |
| 2025-07-24 | 7.73 | 7.81 | 7.71 | 7.77 | +0.26% | 1.31 | 2.83% |