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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.66 | 10.75 | 10.30 | 10.66 | +3.09% | 1.96 | 3.10% |
| 2026-03-23 | 10.78 | 10.92 | 10.25 | 10.34 | -4.96% | 2.18 | 3.42% |
| 2026-03-20 | 11.22 | 11.28 | 10.88 | 10.88 | -2.68% | 1.72 | 2.59% |
| 2026-03-19 | 11.42 | 11.46 | 11.13 | 11.18 | -3.54% | 1.76 | 2.59% |
| 2026-03-18 | 11.49 | 11.63 | 11.33 | 11.59 | +1.22% | 1.79 | 2.59% |
| 2026-03-17 | 11.80 | 11.89 | 11.38 | 11.45 | -2.47% | 1.67 | 2.38% |
| 2026-03-16 | 11.70 | 11.79 | 11.50 | 11.74 | 0.00% | 1.82 | 2.59% |
| 2026-03-13 | 12.03 | 12.07 | 11.69 | 11.74 | -2.09% | 2.34 | 3.27% |
| 2026-03-12 | 12.25 | 12.27 | 11.93 | 11.99 | -2.36% | 2.37 | 3.27% |
| 2026-03-11 | 12.49 | 12.55 | 12.21 | 12.28 | -2.00% | 2.64 | 3.57% |
| 2026-03-10 | 12.37 | 12.70 | 12.37 | 12.53 | +1.70% | 2.68 | 3.56% |
| 2026-03-09 | 12.14 | 12.32 | 11.93 | 12.32 | -0.40% | 3.11 | 4.27% |
| 2026-03-06 | 12.33 | 12.58 | 12.13 | 12.37 | +0.32% | 2.36 | 3.15% |
| 2026-03-05 | 12.37 | 12.50 | 12.23 | 12.33 | +1.31% | 2.58 | 3.47% |
| 2026-03-04 | 11.88 | 12.39 | 11.82 | 12.17 | +0.74% | 3.69 | 5.03% |
| 2026-03-03 | 13.23 | 13.26 | 12.02 | 12.08 | -8.90% | 6.22 | 8.29% |
| 2026-03-02 | 13.39 | 13.66 | 13.21 | 13.26 | -3.70% | 4.79 | 5.96% |
| 2026-02-27 | 13.75 | 13.87 | 13.62 | 13.77 | -0.72% | 4.50 | 5.44% |
| 2026-02-26 | 13.74 | 13.95 | 13.65 | 13.87 | 0.00% | 6.84 | 8.21% |
| 2026-02-25 | 13.68 | 13.90 | 13.50 | 13.87 | +1.39% | 7.46 | 8.99% |