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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.85 | 8.55 | 7.85 | 8.36 | +6.49% | 4.45 | 8.92% |
| 2025-11-19 | 8.08 | 8.13 | 7.74 | 7.85 | -2.84% | 1.29 | 2.71% |
| 2025-11-18 | 8.22 | 8.35 | 8.05 | 8.08 | -1.94% | 1.06 | 2.17% |
| 2025-11-17 | 8.39 | 8.41 | 8.17 | 8.24 | -2.02% | 1.19 | 2.39% |
| 2025-11-14 | 8.50 | 8.60 | 8.38 | 8.41 | -1.86% | 1.05 | 2.06% |
| 2025-11-13 | 8.47 | 8.72 | 8.47 | 8.57 | +0.70% | 1.23 | 2.38% |
| 2025-11-12 | 8.65 | 8.67 | 8.47 | 8.51 | -1.50% | 0.95 | 1.85% |
| 2025-11-11 | 8.47 | 8.75 | 8.43 | 8.64 | +2.13% | 1.49 | 2.86% |
| 2025-11-10 | 8.50 | 8.59 | 8.43 | 8.46 | -1.05% | 1.34 | 2.61% |
| 2025-11-07 | 8.62 | 8.71 | 8.47 | 8.55 | -0.81% | 1.23 | 2.37% |
| 2025-11-06 | 8.76 | 8.78 | 8.56 | 8.62 | -1.71% | 1.26 | 2.43% |
| 2025-11-05 | 8.39 | 8.83 | 8.36 | 8.77 | +3.91% | 2.22 | 4.27% |
| 2025-11-04 | 8.71 | 8.71 | 8.43 | 8.44 | -2.76% | 1.67 | 3.25% |
| 2025-11-03 | 8.55 | 8.72 | 8.41 | 8.68 | +1.64% | 2.07 | 3.99% |
| 2025-10-31 | 8.46 | 8.65 | 8.41 | 8.54 | +1.06% | 1.79 | 3.47% |
| 2025-10-30 | 8.39 | 8.59 | 8.33 | 8.45 | +0.71% | 1.85 | 3.63% |
| 2025-10-29 | 8.36 | 8.44 | 8.27 | 8.39 | +2.07% | 2.04 | 4.04% |
| 2025-10-28 | 8.01 | 8.26 | 8.00 | 8.22 | +1.98% | 1.51 | 3.07% |
| 2025-10-27 | 7.97 | 8.14 | 7.97 | 8.06 | +0.75% | 1.10 | 2.26% |
| 2025-10-24 | 8.17 | 8.20 | 7.93 | 8.00 | -2.08% | 1.29 | 2.66% |