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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.23 | 8.35 | 8.15 | 8.22 | -1.44% | 1.04 | 2.09% |
| 2025-12-17 | 8.15 | 8.35 | 8.11 | 8.34 | +1.58% | 1.80 | 3.63% |
| 2025-12-16 | 8.48 | 8.49 | 8.15 | 8.21 | -3.41% | 1.98 | 3.99% |
| 2025-12-15 | 8.31 | 8.59 | 8.25 | 8.50 | +2.16% | 2.69 | 5.26% |
| 2025-12-12 | 8.31 | 8.50 | 8.20 | 8.32 | -0.95% | 2.42 | 4.81% |
| 2025-12-11 | 8.18 | 8.69 | 8.15 | 8.40 | +3.06% | 3.67 | 7.26% |
| 2025-12-10 | 7.90 | 8.29 | 7.87 | 8.15 | +3.16% | 1.86 | 3.80% |
| 2025-12-09 | 8.06 | 8.07 | 7.85 | 7.90 | -2.10% | 1.11 | 2.32% |
| 2025-12-08 | 7.99 | 8.24 | 7.99 | 8.07 | +2.15% | 1.71 | 3.49% |
| 2025-12-05 | 7.80 | 7.99 | 7.76 | 7.90 | +1.28% | 0.86 | 1.80% |
| 2025-12-04 | 7.77 | 7.84 | 7.68 | 7.80 | +0.26% | 0.57 | 1.21% |
| 2025-12-03 | 7.87 | 7.94 | 7.69 | 7.78 | -1.52% | 0.71 | 1.52% |
| 2025-12-02 | 8.02 | 8.02 | 7.86 | 7.90 | -1.62% | 0.77 | 1.61% |
| 2025-12-01 | 8.01 | 8.22 | 7.97 | 8.03 | +0.63% | 1.07 | 2.20% |
| 2025-11-28 | 7.88 | 8.01 | 7.78 | 7.98 | +1.27% | 0.81 | 1.71% |
| 2025-11-27 | 7.96 | 8.03 | 7.85 | 7.88 | -1.00% | 0.85 | 1.78% |
| 2025-11-26 | 8.19 | 8.19 | 7.90 | 7.96 | -2.57% | 1.32 | 2.74% |
| 2025-11-25 | 8.10 | 8.41 | 8.08 | 8.17 | +2.38% | 1.84 | 3.71% |
| 2025-11-24 | 8.11 | 8.15 | 7.89 | 7.98 | -0.99% | 1.38 | 2.86% |
| 2025-11-21 | 8.28 | 8.33 | 7.93 | 8.06 | -3.58% | 2.38 | 4.87% |