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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.23 | 6.34 | 6.21 | 6.27 | +0.32% | 0.49 | 1.30% |
| 2025-06-24 | 6.07 | 6.27 | 6.07 | 6.25 | +2.96% | 0.66 | 1.77% |
| 2025-06-23 | 5.95 | 6.09 | 5.91 | 6.07 | +1.33% | 0.41 | 1.13% |
| 2025-06-20 | 5.96 | 6.08 | 5.96 | 5.99 | +0.17% | 0.45 | 1.24% |
| 2025-06-19 | 6.12 | 6.21 | 5.97 | 5.98 | -1.96% | 0.66 | 1.81% |
| 2025-06-18 | 6.19 | 6.19 | 6.06 | 6.10 | -1.61% | 0.55 | 1.50% |
| 2025-06-17 | 6.21 | 6.28 | 6.17 | 6.20 | -0.48% | 0.41 | 1.09% |
| 2025-06-16 | 6.16 | 6.28 | 6.15 | 6.23 | 0.00% | 0.44 | 1.17% |
| 2025-06-13 | 6.39 | 6.39 | 6.17 | 6.23 | -2.35% | 0.80 | 2.13% |
| 2025-06-12 | 6.39 | 6.47 | 6.33 | 6.38 | -0.62% | 0.72 | 1.88% |
| 2025-06-11 | 6.27 | 6.47 | 6.23 | 6.42 | +2.88% | 1.08 | 2.82% |
| 2025-06-10 | 6.45 | 6.46 | 6.18 | 6.24 | -2.95% | 1.06 | 2.80% |
| 2025-06-09 | 6.31 | 6.49 | 6.31 | 6.43 | +1.90% | 0.86 | 2.22% |
| 2025-06-06 | 6.31 | 6.40 | 6.27 | 6.31 | -0.47% | 0.65 | 1.71% |
| 2025-06-05 | 6.35 | 6.52 | 6.28 | 6.34 | -0.63% | 0.88 | 2.30% |
| 2025-06-04 | 6.25 | 6.43 | 6.19 | 6.38 | +1.91% | 1.10 | 2.88% |
| 2025-06-03 | 6.15 | 6.34 | 6.12 | 6.26 | +1.79% | 0.76 | 2.03% |
| 2025-05-30 | 6.33 | 6.37 | 6.15 | 6.15 | -2.84% | 0.78 | 2.10% |
| 2025-05-29 | 6.25 | 6.36 | 6.25 | 6.33 | +1.12% | 0.60 | 1.57% |
| 2025-05-28 | 6.40 | 6.41 | 6.25 | 6.26 | -2.34% | 0.62 | 1.63% |