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
2026-06-22	12.23	13.27	1.03	8.42%	12.13	13.32	788154	100949	13.09%
2026-06-18	12.50	12.24	-0.51	-4.00%	11.95	12.66	805814	98834	13.39%
2026-06-17	11.46	12.76	1.16	10.00%	11.40	12.76	586352	72962	9.74%
2026-06-16	11.17	11.60	0.27	2.38%	11.11	11.88	529391	61682	8.79%
2026-06-15	10.82	11.33	0.40	3.66%	10.76	11.34	412813	46082	6.86%
2026-06-12	11.37	10.93	-0.32	-2.84%	10.70	11.45	501045	55086	8.32%
2026-06-11	10.79	11.25	0.27	2.46%	10.61	11.40	563939	62739	9.37%
2026-06-10	10.75	10.98	0.01	0.09%	10.57	11.09	471946	51312	7.84%
2026-06-09	10.42	10.97	0.75	7.34%	10.38	11.23	560965	60774	9.32%
2026-06-08	10.47	10.22	-0.35	-3.31%	10.10	10.69	229147	23780	3.81%
2026-06-05	10.50	10.57	0.14	1.34%	10.10	10.87	336751	35441	5.59%
2026-06-04	10.67	10.43	-0.28	-2.61%	10.36	10.71	218916	22920	3.64%
2026-06-03	10.80	10.71	-0.15	-1.38%	10.60	10.94	230870	24926	3.83%
2026-06-02	11.00	10.86	0.00	0.00%	10.46	11.00	186699	20029	3.10%
2026-06-01	11.10	10.86	-0.20	-1.81%	10.85	11.10	172179	18859	2.86%
2026-05-29	11.84	11.06	-0.73	-6.19%	10.98	11.84	349809	39435	5.81%
2026-05-28	11.35	11.79	0.41	3.60%	11.20	11.86	339753	39432	5.64%
2026-05-27	11.87	11.38	-0.50	-4.21%	11.18	12.13	370631	42706	6.16%
2026-05-26	12.08	11.88	-0.30	-2.46%	11.53	12.30	378915	44717	6.29%
2026-05-25	12.34	12.18	0.03	0.25%	12.06	12.40	357976	43759	5.95%
2026-05-22	11.70	12.15	0.56	4.83%	11.60	12.28	364772	44025	6.06%
2026-05-21	12.36	11.59	-0.30	-2.52%	11.53	12.40	375186	45257	6.23%
2026-05-20	11.94	11.89	-0.18	-1.49%	11.58	11.98	304080	35840	5.05%
2026-05-19	12.68	12.07	-0.69	-5.41%	11.85	12.69	490968	59333	8.16%
2026-05-18	12.68	12.76	-0.01	-0.08%	12.45	12.95	274415	34934	4.56%
2026-05-15	13.40	12.77	-0.58	-4.34%	12.65	13.51	428082	55281	7.11%
2026-05-14	14.19	13.35	-0.98	-6.84%	13.35	14.19	601993	82147	10.00%
2026-05-13	13.95	14.33	0.22	1.56%	13.74	14.70	695126	98526	11.55%
2026-05-12	14.20	14.11	-0.20	-1.40%	13.71	14.43	537781	75122	8.93%
2026-05-11	14.60	14.31	-0.21	-1.45%	14.20	14.83	659250	94618	10.95%
2026-05-08	14.35	14.52	0.03	0.21%	13.88	14.61	815987	117555	13.55%
2026-05-07	14.08	14.49	0.66	4.77%	13.91	14.56	927992	133712	15.41%
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%