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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.93 | 15.32 | 13.93 | 15.32 | +9.98% | 27.08 | 29.91% |
| 2026-04-21 | 12.49 | 13.93 | 12.38 | 13.93 | +10.03% | 12.44 | 15.68% |
| 2026-04-20 | 12.20 | 12.66 | 12.11 | 12.66 | +3.60% | 7.53 | 10.06% |
| 2026-04-17 | 12.14 | 12.48 | 12.09 | 12.22 | -0.24% | 5.19 | 7.05% |
| 2026-04-16 | 11.79 | 12.52 | 11.65 | 12.25 | +3.90% | 7.05 | 9.61% |
| 2026-04-15 | 11.97 | 12.12 | 11.71 | 11.79 | -1.83% | 4.87 | 6.80% |
| 2026-04-14 | 12.20 | 12.20 | 11.86 | 12.01 | -1.56% | 6.70 | 9.32% |
| 2026-04-13 | 11.34 | 12.20 | 11.31 | 12.20 | +5.72% | 9.42 | 13.12% |
| 2026-04-10 | 11.40 | 12.04 | 11.28 | 11.54 | +3.04% | 4.72 | 6.72% |
| 2026-04-09 | 11.32 | 11.37 | 11.06 | 11.20 | -2.44% | 2.03 | 3.00% |
| 2026-04-08 | 11.23 | 11.50 | 11.23 | 11.48 | +4.27% | 2.78 | 4.04% |
| 2026-04-07 | 11.01 | 11.25 | 10.98 | 11.01 | +0.09% | 2.05 | 3.06% |
| 2026-04-03 | 11.66 | 11.67 | 10.96 | 11.00 | -4.93% | 3.33 | 4.97% |
| 2026-04-02 | 11.60 | 11.84 | 11.46 | 11.57 | -1.62% | 4.12 | 5.90% |
| 2026-04-01 | 11.55 | 12.05 | 11.46 | 11.76 | +1.20% | 5.99 | 8.48% |
| 2026-03-31 | 11.39 | 11.88 | 11.37 | 11.62 | +1.04% | 5.01 | 7.14% |
| 2026-03-30 | 10.96 | 11.55 | 10.96 | 11.50 | +2.95% | 3.27 | 4.77% |
| 2026-03-27 | 10.81 | 11.27 | 10.81 | 11.17 | +0.81% | 2.27 | 3.39% |
| 2026-03-26 | 11.00 | 11.27 | 10.91 | 11.08 | +0.73% | 2.54 | 3.81% |
| 2026-03-25 | 10.75 | 11.06 | 10.75 | 11.00 | +3.19% | 1.85 | 2.80% |