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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.00 | 14.00 | 13.00 | 13.68 | +6.88% | 9.63 | 11.74% |
| 2026-02-13 | 13.20 | 13.22 | 12.76 | 12.80 | -3.03% | 6.05 | 7.77% |
| 2026-02-12 | 13.35 | 13.46 | 13.05 | 13.20 | -4.07% | 10.97 | 13.73% |
| 2026-02-11 | 12.90 | 14.22 | 12.81 | 13.76 | +6.42% | 16.03 | 19.04% |
| 2026-02-10 | 13.41 | 13.41 | 12.61 | 12.93 | -4.22% | 8.02 | 10.29% |
| 2026-02-09 | 13.70 | 14.10 | 13.42 | 13.50 | +0.90% | 7.58 | 9.19% |
| 2026-02-06 | 13.69 | 14.06 | 13.15 | 13.38 | -4.02% | 8.22 | 10.07% |
| 2026-02-05 | 13.80 | 14.38 | 13.52 | 13.94 | -3.33% | 7.67 | 9.15% |
| 2026-02-04 | 13.95 | 14.85 | 13.86 | 14.42 | +1.69% | 12.02 | 13.83% |
| 2026-02-03 | 13.57 | 14.37 | 13.37 | 14.18 | +5.51% | 11.91 | 14.16% |
| 2026-02-02 | 13.87 | 14.05 | 13.26 | 13.44 | -0.96% | 8.42 | 10.21% |
| 2026-01-30 | 14.25 | 14.81 | 13.50 | 13.57 | -7.05% | 12.08 | 14.46% |
| 2026-01-29 | 14.99 | 15.32 | 14.30 | 14.60 | -6.59% | 15.98 | 18.02% |
| 2026-01-28 | 14.68 | 15.98 | 13.91 | 15.63 | +3.99% | 23.73 | 26.40% |
| 2026-01-27 | 14.66 | 15.48 | 14.66 | 15.03 | -7.68% | 22.32 | 24.67% |
| 2026-01-26 | 15.33 | 16.28 | 14.88 | 16.28 | +10.00% | 31.00 | 33.00% |
| 2026-01-23 | 14.29 | 15.25 | 13.55 | 14.80 | +6.78% | 32.13 | 36.62% |
| 2026-01-22 | 12.63 | 13.86 | 12.63 | 13.86 | +10.00% | 11.59 | 14.29% |
| 2026-01-21 | 14.10 | 14.93 | 12.55 | 12.60 | -9.61% | 27.53 | 34.08% |
| 2026-01-20 | 13.69 | 13.94 | 13.00 | 13.94 | +10.02% | 26.52 | 32.18% |