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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.48 | 12.67 | 11.39 | 12.67 | +9.98% | 8.19 | 11.00% |
| 2026-01-16 | 11.82 | 12.60 | 11.13 | 11.52 | -4.64% | 13.10 | 18.63% |
| 2026-01-15 | 13.00 | 13.77 | 11.90 | 12.08 | -3.51% | 21.50 | 28.00% |
| 2026-01-14 | 11.26 | 12.52 | 11.25 | 12.52 | +10.02% | 8.79 | 12.01% |
| 2026-01-13 | 12.15 | 12.23 | 11.38 | 11.38 | -6.18% | 11.55 | 16.39% |
| 2026-01-12 | 11.87 | 12.31 | 11.86 | 12.13 | +4.30% | 14.48 | 19.89% |
| 2026-01-09 | 12.51 | 12.95 | 11.53 | 11.63 | -1.19% | 18.53 | 25.15% |
| 2026-01-08 | 10.60 | 11.77 | 10.51 | 11.77 | +9.99% | 13.68 | 19.74% |
| 2026-01-07 | 11.01 | 11.09 | 10.66 | 10.70 | -4.12% | 7.47 | 11.47% |
| 2026-01-06 | 10.87 | 11.49 | 10.79 | 11.16 | +2.10% | 9.05 | 13.47% |
| 2026-01-05 | 11.42 | 11.52 | 10.80 | 10.93 | -4.20% | 9.46 | 14.23% |
| 2025-12-31 | 11.62 | 11.78 | 11.02 | 11.41 | -4.36% | 15.14 | 21.96% |
| 2025-12-30 | 10.39 | 12.32 | 10.09 | 11.93 | +6.51% | 23.18 | 34.11% |
| 2025-12-29 | 12.55 | 12.65 | 11.20 | 11.20 | -9.96% | 17.87 | 25.66% |
| 2025-12-26 | 12.44 | 12.44 | 12.44 | 12.44 | +9.98% | 5.44 | 7.26% |
| 2025-12-25 | 11.31 | 11.31 | 11.31 | 11.31 | +10.01% | 0.74 | 1.08% |
| 2025-12-24 | 9.99 | 10.28 | 9.85 | 10.28 | +10.05% | 2.16 | 3.53% |
| 2025-12-23 | 8.49 | 9.34 | 8.38 | 9.34 | +10.00% | 3.21 | 5.87% |
| 2025-12-22 | 8.39 | 8.59 | 8.39 | 8.49 | +1.55% | 1.90 | 3.70% |
| 2025-12-19 | 8.22 | 8.40 | 8.22 | 8.36 | +1.70% | 1.21 | 2.41% |