九鼎投资 (600053) - 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
2025-04-03	13.22	13.38	0.02	0.15%	13.18	13.49	39792	5307	0.92%
2025-04-02	13.24	13.36	0.00	0.00%	13.18	13.44	31486	4203	0.73%
2025-04-01	13.21	13.36	0.14	1.06%	13.19	13.51	48787	6515	1.13%
2025-03-31	13.48	13.22	-0.33	-2.44%	13.10	13.57	60904	8083	1.40%
2025-03-28	13.18	13.55	0.31	2.34%	13.14	13.80	101880	13785	2.35%
2025-03-27	13.15	13.24	0.05	0.38%	13.07	13.45	36049	4776	0.83%
2025-03-26	13.06	13.19	0.02	0.15%	13.06	13.26	25190	3324	0.58%
2025-03-25	13.22	13.17	-0.05	-0.38%	13.01	13.23	27321	3587	0.63%
2025-03-24	13.11	13.22	0.11	0.84%	12.87	13.25	49467	6456	1.14%
2025-03-21	13.20	13.11	-0.17	-1.28%	13.02	13.34	44261	5823	1.02%
2025-03-20	13.45	13.28	-0.12	-0.90%	13.23	13.50	55254	7364	1.27%
2025-03-19	13.42	13.40	-0.09	-0.67%	13.35	13.57	55779	7496	1.29%
2025-03-18	13.39	13.49	0.06	0.45%	13.30	13.54	65673	8798	1.51%
2025-03-17	13.18	13.43	-0.43	-3.10%	13.18	13.50	103177	13768	2.38%
2025-03-14	13.43	13.86	0.38	2.82%	13.43	14.07	89038	12309	2.05%
2025-03-13	13.51	13.48	-0.16	-1.17%	13.35	13.71	38691	5219	0.89%
2025-03-12	13.68	13.64	0.00	0.00%	13.55	13.88	52980	7263	1.22%
2025-03-11	13.44	13.64	0.00	0.00%	13.40	13.64	33438	4525	0.77%
2025-03-10	13.77	13.64	-0.23	-1.66%	13.57	13.80	54742	7471	1.26%
2025-03-07	14.30	13.87	-0.80	-5.45%	13.80	14.39	133137	18630	3.07%
2025-03-06	13.81	14.67	0.78	5.62%	13.81	14.96	173889	25133	4.01%
2025-03-05	13.49	13.89	0.40	2.97%	13.15	14.20	115679	15889	2.67%
2025-03-04	13.07	13.49	0.31	2.35%	13.07	13.52	33220	4432	0.77%
2025-03-03	13.24	13.18	0.08	0.61%	13.11	13.35	31211	4131	0.72%
2025-02-28	13.50	13.10	-0.46	-3.39%	13.00	13.69	41525	5535	0.96%
2025-02-27	13.68	13.56	-0.11	-0.80%	13.32	13.77	45643	6180	1.05%
2025-02-26	13.58	13.67	0.18	1.33%	13.45	13.67	42527	5759	0.98%
2025-02-25	13.50	13.49	-0.15	-1.10%	13.42	13.62	33474	4525	0.77%
2025-02-24	13.74	13.64	-0.23	-1.66%	13.50	13.86	47696	6523	1.10%
2025-02-21	13.92	13.87	-0.13	-0.93%	13.68	14.04	54668	7567	1.26%
2025-02-20	13.79	14.00	0.39	2.87%	13.55	14.10	77167	10714	1.78%
2025-02-19	13.45	13.61	0.26	1.95%	13.34	13.61	32644	4409	0.75%
2025-02-18	13.80	13.35	-0.39	-2.84%	13.30	13.85	60731	8265	1.40%
2025-02-17	13.79	13.74	0.00	0.00%	13.62	13.95	53953	7449	1.24%
2025-02-14	13.61	13.74	0.05	0.37%	13.50	14.05	67448	9257	1.56%
2025-02-13	13.88	13.69	-0.17	-1.23%	13.52	13.93	44014	6039	1.02%
2025-02-12	13.72	13.86	0.10	0.73%	13.59	13.86	45579	6253	1.05%
2025-02-11	14.06	13.76	-0.30	-2.13%	13.63	14.14	46725	6431	1.08%
2025-02-10	13.66	14.06	0.36	2.63%	13.60	14.15	69319	9669	1.60%
2025-02-07	13.40	13.70	0.30	2.24%	13.33	13.94	79470	10873	1.83%
2025-02-06	13.25	13.40	0.12	0.90%	13.09	13.47	55484	7388	1.28%
2025-02-05	12.99	13.28	0.40	3.11%	12.99	13.59	85530	11399	1.97%
2025-01-27	12.81	12.88	0.02	0.16%	12.81	13.95	96855	12817	2.23%
2025-01-24	13.39	12.86	-1.43	-10.01%	12.86	13.48	135698	17575	3.13%
2025-01-23	14.70	14.29	-0.11	-0.76%	14.26	15.11	103385	15245	2.38%
2025-01-22	14.20	14.40	0.22	1.55%	14.00	14.69	70512	10124	1.63%
2025-01-21	14.66	14.18	-0.38	-2.61%	14.05	14.69	68005	9686	1.57%
2025-01-20	14.50	14.56	0.05	0.34%	14.44	14.80	69897	10212	1.61%
2025-01-17	14.80	14.51	-0.58	-3.84%	14.51	15.03	94386	13894	2.18%
2025-01-16	14.67	15.09	0.40	2.72%	14.51	15.20	145779	21632	3.36%
2025-01-15	14.99	14.69	-0.56	-3.67%	14.63	15.17	131735	19492	3.04%
2025-01-14	14.80	15.25	0.17	1.13%	14.66	15.40	196679	29523	4.54%
2025-01-13	14.06	15.08	0.44	3.01%	14.01	15.67	221142	32988	5.10%
2025-01-10	13.30	14.64	1.33	9.99%	13.21	14.64	131152	18698	3.03%
2025-01-09	13.21	13.31	-0.05	-0.37%	13.21	13.54	38106	5097	0.88%
2025-01-08	13.25	13.36	-0.21	-1.55%	12.90	13.46	67504	8907	1.56%
2025-01-07	12.81	13.57	0.76	5.93%	12.80	13.99	76183	10155	1.76%
2025-01-06	12.90	12.81	-0.12	-0.93%	12.51	13.02	31804	4071	0.73%
2025-01-03	13.52	12.93	-0.55	-4.08%	12.85	13.60	43418	5700	1.00%
2025-01-02	13.86	13.48	-0.39	-2.81%	13.32	13.99	37106	5082	0.86%
2024-12-31	14.56	13.87	-0.69	-4.74%	13.80	14.70	48446	6846	1.12%
2024-12-30	14.50	14.56	-0.07	-0.48%	14.28	14.73	34851	5048	0.80%
2024-12-27	14.38	14.63	0.22	1.53%	14.38	14.85	33694	4942	0.78%
2024-12-26	14.35	14.41	-0.01	-0.07%	14.34	14.55	29098	4203	0.67%