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
2025-09-16	18.10	18.79	0.59	3.24%	17.86	19.10	174226	32404	4.02%
2025-09-15	17.65	18.20	0.55	3.12%	17.65	18.49	125705	22844	2.90%
2025-09-12	17.55	17.65	0.00	0.00%	17.50	17.95	63332	11240	1.46%
2025-09-11	17.42	17.65	0.29	1.67%	17.11	17.67	66848	11669	1.54%
2025-09-10	17.27	17.36	0.04	0.23%	17.18	17.43	34108	5907	0.79%
2025-09-09	17.44	17.32	-0.16	-0.92%	17.26	17.62	44051	7672	1.02%
2025-09-08	17.30	17.48	0.06	0.34%	17.28	17.53	52703	9181	1.22%
2025-09-05	16.98	17.42	0.45	2.65%	16.81	17.43	64822	11142	1.50%
2025-09-04	16.88	16.97	-0.07	-0.41%	16.64	17.20	70100	11921	1.62%
2025-09-03	17.67	17.04	-0.65	-3.67%	16.74	17.77	120418	20715	2.78%
2025-09-02	18.54	17.69	-0.83	-4.48%	17.50	18.78	110260	19774	2.54%
2025-09-01	18.42	18.52	0.11	0.60%	18.20	18.60	91253	16845	2.10%
2025-08-29	18.03	18.41	0.34	1.88%	17.80	18.60	107831	19669	2.49%
2025-08-28	17.72	18.07	0.35	1.98%	17.43	18.08	101522	18036	2.34%
2025-08-27	18.28	17.72	-0.86	-4.63%	17.71	18.65	137576	25138	3.17%
2025-08-26	18.55	18.58	0.05	0.27%	18.40	18.86	128722	24008	2.97%
2025-08-25	18.45	18.53	0.13	0.71%	18.23	18.61	113924	21016	2.63%
2025-08-22	18.09	18.40	0.03	0.16%	18.05	18.65	133317	24444	3.08%
2025-08-21	18.34	18.37	0.09	0.49%	18.28	18.79	146939	27182	3.39%
2025-08-20	18.50	18.28	-0.69	-3.64%	18.01	18.56	172271	31452	3.97%
2025-08-19	18.42	18.97	0.37	1.99%	18.31	19.45	258497	48489	5.96%
2025-08-18	18.40	18.60	0.25	1.36%	18.11	18.69	247053	45580	5.70%
2025-08-15	19.00	18.35	-1.13	-5.80%	18.24	19.47	356356	66374	8.22%
2025-08-14	22.55	19.48	-2.16	-9.98%	19.48	22.55	501372	102384	11.56%
2025-08-13	20.45	21.64	1.97	10.02%	20.41	21.64	279287	59219	6.44%
2025-08-12	19.67	19.67	1.79	10.01%	19.67	19.67	52798	10385	1.22%
2025-08-11	16.37	17.88	1.63	10.03%	16.27	17.88	354496	62217	8.18%
2025-08-08	16.20	16.25	-0.01	-0.06%	16.01	16.54	77017	12497	1.78%
2025-08-07	15.93	16.26	0.38	2.39%	15.79	16.48	139772	22705	3.22%
2025-08-06	15.92	15.88	-0.12	-0.75%	15.73	15.97	57294	9057	1.32%
2025-08-05	15.86	16.00	0.08	0.50%	15.66	16.00	77058	12194	1.78%
2025-08-04	16.20	15.92	-0.39	-2.39%	15.81	16.20	74697	11896	1.72%
2025-08-01	15.98	16.31	0.32	2.00%	15.86	16.37	92580	14963	2.14%
2025-07-31	15.80	15.99	0.06	0.38%	15.75	16.17	81889	13073	1.89%
2025-07-30	16.18	15.93	-0.24	-1.48%	15.71	16.24	72596	11607	1.67%
2025-07-29	16.22	16.17	-0.12	-0.74%	15.89	16.22	69587	11169	1.61%
2025-07-28	16.16	16.29	0.13	0.80%	16.00	16.52	88095	14374	2.03%
2025-07-25	16.40	16.16	-0.23	-1.40%	16.14	16.49	106710	17348	2.46%
2025-07-24	15.97	16.39	0.20	1.24%	15.97	16.55	191838	31437	4.42%
2025-07-23	15.43	16.19	0.58	3.72%	15.43	17.17	253422	41412	5.85%
2025-07-22	15.48	15.61	-0.01	-0.06%	15.20	16.20	147138	22995	3.39%
2025-07-21	15.41	15.62	0.14	0.90%	15.39	15.62	60725	9417	1.40%
2025-07-18	15.54	15.48	-0.19	-1.21%	15.38	15.80	80367	12488	1.85%
2025-07-17	15.45	15.67	0.16	1.03%	15.35	16.10	119953	18907	2.77%
2025-07-16	15.21	15.51	0.20	1.31%	15.13	15.52	81963	12589	1.89%
2025-07-15	15.38	15.31	-0.24	-1.54%	15.16	15.56	87747	13419	2.02%
2025-07-14	16.01	15.55	-0.61	-3.77%	15.40	16.08	116408	18156	2.69%
2025-07-11	15.82	16.16	0.33	2.08%	15.55	16.31	189038	30238	4.36%
2025-07-10	15.52	15.83	0.12	0.76%	15.52	16.10	152182	24162	3.51%
2025-07-09	15.56	15.71	0.15	0.96%	15.49	16.03	197752	31165	4.56%
2025-07-08	15.03	15.56	0.46	3.05%	14.84	15.79	169942	26266	3.92%
2025-07-07	14.70	15.10	0.37	2.51%	14.66	15.20	77754	11700	1.79%
2025-07-04	14.90	14.73	-0.16	-1.07%	14.66	15.14	69671	10362	1.61%
2025-07-03	14.95	14.89	-0.05	-0.33%	14.80	14.95	41298	6145	0.95%
2025-07-02	15.14	14.94	-0.24	-1.58%	14.82	15.17	46063	6883	1.06%
2025-07-01	15.40	15.18	-0.20	-1.30%	15.08	15.44	55974	8513	1.29%
2025-06-30	15.43	15.38	-0.05	-0.32%	15.23	15.43	66886	10254	1.54%
2025-06-27	15.39	15.43	0.05	0.33%	15.30	15.69	94168	14588	2.17%
2025-06-26	15.33	15.38	-0.10	-0.65%	15.18	15.64	137115	21150	3.16%
2025-06-25	14.61	15.48	0.80	5.45%	14.57	15.60	205001	31418	4.73%
2025-06-24	14.06	14.68	0.52	3.67%	14.05	14.90	94754	13848	2.19%
2025-06-23	13.80	14.16	0.34	2.46%	13.69	14.21	51809	7253	1.20%
2025-06-20	14.01	13.82	-0.24	-1.71%	13.70	14.01	70219	9731	1.62%
2025-06-19	14.44	14.06	-0.87	-5.83%	14.02	14.91	140126	20046	3.23%
2025-06-18	15.44	14.93	-0.52	-3.37%	14.85	15.59	156274	23662	3.60%
2025-06-17	15.21	15.45	0.35	2.32%	15.06	15.62	136230	20907	3.14%
2025-06-16	14.50	15.10	0.50	3.42%	14.46	15.19	95954	14357	2.21%
2025-06-13	15.18	14.60	-0.73	-4.76%	14.51	15.23	120193	17717	2.77%
2025-06-12	14.91	15.33	0.24	1.59%	14.87	15.59	143724	22010	3.32%
2025-06-11	15.00	15.09	0.05	0.33%	14.84	15.30	79740	12016	1.84%
2025-06-10	15.35	15.04	-0.40	-2.59%	14.84	15.42	111953	16953	2.58%
2025-06-09	15.11	15.44	0.27	1.78%	15.05	15.55	130551	20008	3.01%