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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.28 | 6.46 | 6.24 | 6.41 | +1.10% | 0.77 | 2.01% |
| 2025-05-26 | 6.26 | 6.37 | 6.25 | 6.34 | +0.79% | 0.76 | 2.02% |
| 2025-05-23 | 6.39 | 6.60 | 6.28 | 6.29 | -2.78% | 1.21 | 3.15% |
| 2025-05-22 | 6.70 | 6.73 | 6.41 | 6.47 | -3.28% | 1.89 | 4.80% |
| 2025-05-21 | 6.38 | 6.98 | 6.23 | 6.69 | +4.36% | 3.17 | 8.02% |
| 2025-05-20 | 6.45 | 6.47 | 6.35 | 6.41 | -0.77% | 0.78 | 2.04% |
| 2025-05-19 | 6.38 | 6.46 | 6.34 | 6.46 | +0.62% | 0.80 | 2.09% |
| 2025-05-16 | 6.34 | 6.53 | 6.34 | 6.42 | +0.63% | 0.93 | 2.40% |
| 2025-05-15 | 6.49 | 6.50 | 6.34 | 6.38 | -2.44% | 1.13 | 2.93% |
| 2025-05-14 | 6.60 | 6.67 | 6.51 | 6.54 | -0.46% | 1.11 | 2.80% |
| 2025-05-13 | 6.76 | 6.79 | 6.56 | 6.57 | -1.35% | 1.30 | 3.25% |
| 2025-05-12 | 6.46 | 6.78 | 6.45 | 6.66 | +3.41% | 1.59 | 3.99% |
| 2025-05-09 | 6.60 | 6.65 | 6.41 | 6.44 | -3.15% | 1.57 | 4.02% |
| 2025-05-08 | 6.78 | 6.78 | 6.57 | 6.65 | -2.20% | 1.91 | 4.77% |
| 2025-05-07 | 6.66 | 6.86 | 6.62 | 6.80 | +3.18% | 3.11 | 7.66% |
| 2025-05-06 | 6.54 | 6.65 | 6.43 | 6.59 | +1.38% | 3.43 | 8.72% |