九鼎新材 (002201) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	13.50	13.83	0.44	3.29%	13.40	14.12	699677	96763	11.62%
2026-04-30	13.82	13.39	-0.56	-4.01%	13.03	13.82	821302	110170	13.64%
2026-04-29	14.02	13.95	-0.47	-3.26%	13.80	14.48	868410	122541	14.42%
2026-04-28	13.77	14.42	0.29	2.05%	13.60	14.66	985674	141008	16.37%
2026-04-27	13.78	14.13	-0.07	-0.49%	13.55	14.55	928740	132079	15.43%
2026-04-24	14.20	14.20	-0.60	-4.05%	14.20	15.28	1288172	189048	21.40%
2026-04-23	15.98	14.80	-0.52	-3.39%	14.74	16.85	1897894	297473	31.53%
2026-04-22	13.93	15.32	1.39	9.98%	13.93	15.32	1800892	270791	29.91%
2026-04-21	12.49	13.93	1.27	10.03%	12.38	13.93	944262	124400	15.68%
2026-04-20	12.20	12.66	0.44	3.60%	12.11	12.66	605800	75327	10.06%
2026-04-17	12.14	12.22	-0.03	-0.24%	12.09	12.48	424259	51873	7.05%
2026-04-16	11.79	12.25	0.46	3.90%	11.65	12.52	578320	70523	9.61%
2026-04-15	11.97	11.79	-0.22	-1.83%	11.71	12.12	409596	48689	6.80%
2026-04-14	12.20	12.01	-0.19	-1.56%	11.86	12.20	561286	67041	9.32%
2026-04-13	11.34	12.20	0.66	5.72%	11.31	12.20	789707	94164	13.12%
2026-04-10	11.40	11.54	0.34	3.04%	11.28	12.04	404395	47186	6.72%
2026-04-09	11.32	11.20	-0.28	-2.44%	11.06	11.37	180771	20259	3.00%
2026-04-08	11.23	11.48	0.47	4.27%	11.23	11.50	243408	27762	4.04%
2026-04-07	11.01	11.01	0.01	0.09%	10.98	11.25	184479	20511	3.06%
2026-04-03	11.66	11.00	-0.57	-4.93%	10.96	11.67	299223	33310	4.97%
2026-04-02	11.60	11.57	-0.19	-1.62%	11.46	11.84	355154	41205	5.90%
2026-04-01	11.55	11.76	0.14	1.20%	11.46	12.05	510777	59894	8.48%
2026-03-31	11.39	11.62	0.12	1.04%	11.37	11.88	429809	50123	7.14%
2026-03-30	10.96	11.50	0.33	2.95%	10.96	11.55	287157	32655	4.77%
2026-03-27	10.81	11.17	0.09	0.81%	10.81	11.27	204296	22696	3.39%
2026-03-26	11.00	11.08	0.08	0.73%	10.91	11.27	229480	25423	3.81%
2026-03-25	10.75	11.00	0.34	3.19%	10.75	11.06	168452	18504	2.80%
2026-03-24	10.66	10.66	0.32	3.09%	10.30	10.75	186434	19583	3.10%
2026-03-23	10.78	10.34	-0.54	-4.96%	10.25	10.92	206004	21759	3.42%
2026-03-20	11.22	10.88	-0.30	-2.68%	10.88	11.28	155701	17208	2.59%
2026-03-19	11.42	11.18	-0.41	-3.54%	11.13	11.46	156124	17577	2.59%
2026-03-18	11.49	11.59	0.14	1.22%	11.33	11.63	155823	17898	2.59%
2026-03-17	11.80	11.45	-0.29	-2.47%	11.38	11.89	143362	16684	2.38%
2026-03-16	11.70	11.74	0.00	0.00%	11.50	11.79	155775	18161	2.59%
2026-03-13	12.03	11.74	-0.25	-2.09%	11.69	12.07	197016	23389	3.27%
2026-03-12	12.25	11.99	-0.29	-2.36%	11.93	12.27	196783	23728	3.27%
2026-03-11	12.49	12.28	-0.25	-2.00%	12.21	12.55	214634	26429	3.57%
2026-03-10	12.37	12.53	0.21	1.70%	12.37	12.70	214031	26823	3.56%
2026-03-09	12.14	12.32	-0.05	-0.40%	11.93	12.32	256932	31119	4.27%
2026-03-06	12.33	12.37	0.04	0.32%	12.13	12.58	189645	23556	3.15%
2026-03-05	12.37	12.33	0.16	1.31%	12.23	12.50	209087	25826	3.47%
2026-03-04	11.88	12.17	0.09	0.75%	11.82	12.39	302713	36873	5.03%
2026-03-03	13.23	12.08	-1.18	-8.90%	12.02	13.26	498915	62185	8.29%
2026-03-02	13.39	13.26	-0.51	-3.70%	13.21	13.66	358773	47931	5.96%
2026-02-27	13.75	13.77	-0.10	-0.72%	13.62	13.87	327566	45018	5.44%
2026-02-26	13.74	13.87	0.00	0.00%	13.65	13.95	494246	68442	8.21%
2026-02-25	13.68	13.87	0.19	1.39%	13.50	13.90	541147	74625	8.99%
2026-02-24	13.00	13.68	0.88	6.88%	13.00	14.00	706822	96266	11.74%
2026-02-13	13.20	12.80	-0.40	-3.03%	12.76	13.22	467477	60537	7.77%
2026-02-12	13.35	13.20	-0.56	-4.07%	13.05	13.46	826506	109682	13.73%
2026-02-11	12.90	13.76	0.83	6.42%	12.81	14.22	1146160	160297	19.04%
2026-02-10	13.41	12.93	-0.57	-4.22%	12.61	13.41	619202	80244	10.29%
2026-02-09	13.70	13.50	0.12	0.90%	13.42	14.10	553539	75784	9.19%
2026-02-06	13.69	13.38	-0.56	-4.02%	13.15	14.06	606058	82161	10.07%
2026-02-05	13.80	13.94	-0.48	-3.33%	13.52	14.38	550959	76655	9.15%
2026-02-04	13.95	14.42	0.24	1.69%	13.86	14.85	832717	120178	13.83%
2026-02-03	13.57	14.18	0.74	5.51%	13.37	14.37	852612	119126	14.16%
2026-02-02	13.87	13.44	-0.13	-0.96%	13.26	14.05	614785	84248	10.21%
2026-01-30	14.25	13.57	-1.03	-7.05%	13.50	14.81	870415	120797	14.46%
2026-01-29	14.99	14.60	-1.03	-6.59%	14.30	15.32	1084755	159831	18.02%
2026-01-28	14.68	15.63	0.60	3.99%	13.91	15.98	1589481	237250	26.40%
2026-01-27	14.66	15.03	-1.25	-7.68%	14.66	15.48	1485211	223223	24.67%