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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.20 | 8.23 | 8.06 | 8.17 | -0.24% | 0.85 | 1.75% |
| 2025-10-22 | 8.11 | 8.24 | 8.06 | 8.19 | +0.61% | 0.94 | 1.90% |
| 2025-10-21 | 8.11 | 8.18 | 8.04 | 8.14 | 0.00% | 1.26 | 2.57% |
| 2025-10-20 | 7.73 | 8.46 | 7.73 | 8.14 | +5.57% | 2.41 | 4.92% |
| 2025-10-17 | 7.79 | 7.90 | 7.68 | 7.71 | -1.66% | 0.80 | 1.72% |
| 2025-10-16 | 7.99 | 7.99 | 7.79 | 7.84 | -1.75% | 0.80 | 1.68% |
| 2025-10-15 | 8.14 | 8.17 | 7.90 | 7.98 | -1.96% | 1.16 | 2.41% |
| 2025-10-14 | 8.17 | 8.36 | 8.10 | 8.14 | +0.12% | 1.60 | 3.23% |
| 2025-10-13 | 7.85 | 8.14 | 7.54 | 8.13 | +1.12% | 1.23 | 2.58% |
| 2025-10-10 | 7.90 | 8.05 | 7.84 | 8.04 | +1.77% | 1.15 | 2.39% |
| 2025-10-09 | 7.88 | 8.03 | 7.82 | 7.90 | -0.25% | 0.95 | 1.98% |
| 2025-09-30 | 7.89 | 8.09 | 7.85 | 7.92 | +0.51% | 1.16 | 2.42% |
| 2025-09-29 | 7.71 | 7.91 | 7.57 | 7.88 | +1.41% | 1.22 | 2.60% |
| 2025-09-26 | 7.65 | 8.07 | 7.59 | 7.77 | +1.70% | 1.73 | 3.66% |
| 2025-09-25 | 7.72 | 7.83 | 7.63 | 7.64 | -1.29% | 0.78 | 1.67% |
| 2025-09-24 | 7.57 | 7.74 | 7.51 | 7.74 | +1.84% | 0.62 | 1.34% |
| 2025-09-23 | 7.79 | 7.81 | 7.47 | 7.60 | -2.31% | 0.96 | 2.11% |
| 2025-09-22 | 7.85 | 7.87 | 7.64 | 7.78 | -1.14% | 0.95 | 2.03% |
| 2025-09-19 | 8.05 | 8.07 | 7.79 | 7.87 | -2.23% | 1.12 | 2.36% |
| 2025-09-18 | 8.09 | 8.32 | 7.97 | 8.05 | -0.74% | 1.76 | 3.58% |