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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.17 | 8.29 | 8.09 | 8.11 | -1.22% | 0.95 | 1.93% |
| 2025-09-16 | 8.18 | 8.24 | 8.03 | 8.21 | +0.37% | 1.10 | 2.24% |
| 2025-09-15 | 8.27 | 8.27 | 8.10 | 8.18 | -1.09% | 1.19 | 2.43% |
| 2025-09-12 | 8.45 | 8.47 | 8.22 | 8.27 | -2.59% | 1.43 | 2.85% |
| 2025-09-11 | 8.23 | 8.51 | 8.18 | 8.49 | +2.66% | 1.73 | 3.42% |
| 2025-09-10 | 8.39 | 8.46 | 8.15 | 8.27 | -1.43% | 1.56 | 3.13% |
| 2025-09-09 | 8.48 | 8.74 | 8.35 | 8.39 | -1.64% | 2.13 | 4.14% |
| 2025-09-08 | 8.47 | 8.59 | 8.37 | 8.53 | +1.07% | 1.58 | 3.08% |
| 2025-09-05 | 8.06 | 8.47 | 8.06 | 8.44 | +4.71% | 1.93 | 3.84% |
| 2025-09-04 | 8.00 | 8.24 | 7.87 | 8.06 | +0.62% | 1.42 | 2.92% |
| 2025-09-03 | 8.25 | 8.35 | 7.99 | 8.01 | -3.02% | 1.31 | 2.67% |
| 2025-09-02 | 8.44 | 8.56 | 8.22 | 8.26 | -2.13% | 1.53 | 3.05% |
| 2025-09-01 | 8.42 | 8.51 | 8.33 | 8.44 | 0.00% | 1.58 | 3.10% |
| 2025-08-29 | 8.54 | 8.79 | 8.39 | 8.44 | -1.17% | 2.47 | 4.80% |
| 2025-08-28 | 8.18 | 8.56 | 8.18 | 8.54 | +4.65% | 3.09 | 6.08% |
| 2025-08-27 | 8.54 | 8.54 | 8.15 | 8.16 | -4.56% | 2.27 | 4.51% |
| 2025-08-26 | 8.49 | 8.60 | 8.35 | 8.55 | +0.82% | 2.46 | 4.84% |
| 2025-08-25 | 8.17 | 8.50 | 8.07 | 8.48 | +4.30% | 3.46 | 6.89% |
| 2025-08-22 | 8.08 | 8.19 | 8.05 | 8.13 | +0.49% | 1.64 | 3.35% |
| 2025-08-21 | 8.18 | 8.21 | 8.05 | 8.09 | -1.46% | 1.78 | 3.66% |