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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.85 | 7.88 | 7.74 | 7.75 | -1.77% | 1.56 | 3.32% |
| 2025-07-22 | 7.98 | 8.07 | 7.84 | 7.89 | -1.13% | 2.24 | 4.69% |
| 2025-07-21 | 7.94 | 8.00 | 7.86 | 7.98 | +0.38% | 1.55 | 3.25% |
| 2025-07-18 | 8.01 | 8.01 | 7.88 | 7.95 | -0.62% | 1.78 | 3.74% |
| 2025-07-17 | 7.98 | 8.03 | 7.82 | 8.00 | +0.63% | 2.03 | 4.24% |
| 2025-07-16 | 8.03 | 8.08 | 7.92 | 7.95 | -1.97% | 2.38 | 4.97% |
| 2025-07-15 | 8.02 | 8.12 | 7.85 | 8.11 | -0.37% | 3.61 | 7.52% |
| 2025-07-14 | 8.29 | 8.35 | 8.00 | 8.14 | +0.87% | 4.42 | 9.05% |
| 2025-07-11 | 8.33 | 8.46 | 7.92 | 8.07 | -5.16% | 7.99 | 16.43% |
| 2025-07-10 | 9.09 | 9.28 | 8.51 | 8.51 | -10.03% | 11.23 | 21.29% |
| 2025-07-09 | 9.10 | 9.98 | 8.82 | 9.46 | +4.18% | 15.87 | 28.45% |
| 2025-07-08 | 8.25 | 9.08 | 8.02 | 9.08 | +10.05% | 12.95 | 24.64% |
| 2025-07-07 | 7.80 | 8.25 | 7.80 | 8.25 | +9.99% | 1.89 | 3.89% |
| 2025-07-04 | 6.83 | 7.50 | 6.69 | 7.50 | +9.94% | 4.40 | 10.07% |
| 2025-07-03 | 6.73 | 6.84 | 6.68 | 6.83 | +1.94% | 1.14 | 2.79% |
| 2025-07-02 | 6.79 | 6.84 | 6.68 | 6.70 | -1.47% | 1.62 | 4.00% |
| 2025-07-01 | 6.56 | 6.81 | 6.50 | 6.80 | +3.97% | 2.00 | 4.98% |
| 2025-06-30 | 6.35 | 6.61 | 6.31 | 6.54 | +2.99% | 1.28 | 3.26% |
| 2025-06-27 | 6.27 | 6.35 | 6.24 | 6.35 | +0.95% | 0.62 | 1.62% |
| 2025-06-26 | 6.24 | 6.33 | 6.24 | 6.29 | +0.32% | 0.59 | 1.56% |