*ST九鼎 (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
2026-05-07	9.80	9.80	-0.52	-5.04%	9.80	9.80	90300	8849	2.08%
2026-05-06	10.32	10.32	-0.54	-4.97%	10.32	10.32	5302	547	0.12%
2026-04-30	10.86	10.86	-0.57	-4.99%	10.86	10.86	35246	3827	0.81%
2026-04-28	11.43	11.43	-1.27	-10.00%	11.43	11.43	6716	767	0.15%
2026-04-27	12.70	12.70	-1.41	-9.99%	12.70	12.70	16278	2067	0.38%
2026-04-24	14.33	14.11	-0.22	-1.54%	13.90	14.35	48911	6881	1.13%
2026-04-23	14.46	14.33	-0.11	-0.76%	14.18	14.48	48877	6991	1.13%
2026-04-22	14.62	14.44	-0.18	-1.23%	14.40	14.67	43827	6343	1.01%
2026-04-21	15.02	14.62	-0.46	-3.05%	14.57	15.05	55586	8199	1.28%
2026-04-20	15.32	15.08	-0.24	-1.57%	15.04	15.35	42045	6352	0.97%
2026-04-17	15.16	15.32	0.15	0.99%	15.06	15.46	37658	5745	0.87%
2026-04-16	15.00	15.17	0.15	1.00%	14.89	15.25	34953	5273	0.81%
2026-04-15	15.14	15.02	-0.06	-0.40%	15.00	15.26	30976	4679	0.71%
2026-04-14	14.92	15.08	0.22	1.48%	14.85	15.08	34225	5118	0.79%
2026-04-13	14.92	14.86	0.02	0.13%	14.70	15.02	34959	5198	0.81%
2026-04-10	14.63	14.84	0.29	1.99%	14.60	15.05	60122	8951	1.39%
2026-04-09	14.85	14.55	-0.50	-3.32%	14.54	14.87	48989	7169	1.13%
2026-04-08	14.88	15.05	0.30	2.03%	14.70	15.08	74794	11163	1.73%
2026-04-07	14.78	14.75	-0.08	-0.54%	14.70	14.96	27792	4122	0.64%
2026-04-03	15.08	14.83	-0.14	-0.94%	14.73	15.25	39414	5905	0.91%
2026-04-02	15.18	14.97	-0.29	-1.90%	14.63	15.28	52747	7867	1.22%
2026-04-01	15.18	15.26	0.22	1.46%	15.11	15.30	22003	3349	0.51%
2026-03-31	15.47	15.04	-0.23	-1.51%	15.04	15.47	29087	4443	0.67%
2026-03-30	15.50	15.27	-0.02	-0.13%	15.05	15.50	29864	4536	0.69%
2026-03-27	14.89	15.29	0.26	1.73%	14.80	15.32	27834	4222	0.64%
2026-03-26	15.50	15.03	-0.40	-2.59%	14.96	15.50	25781	3906	0.59%
2026-03-25	15.41	15.43	0.13	0.85%	15.31	15.53	32242	4971	0.74%
2026-03-24	15.20	15.30	0.36	2.41%	14.94	15.31	38663	5850	0.89%
2026-03-23	15.58	14.94	-0.74	-4.72%	14.77	15.58	61290	9320	1.41%
2026-03-20	16.25	15.68	-0.61	-3.74%	15.67	16.47	50441	8053	1.16%
2026-03-19	16.48	16.29	-0.34	-2.04%	16.23	16.54	30199	4935	0.70%
2026-03-18	16.50	16.63	0.05	0.30%	16.44	16.69	27380	4532	0.63%
2026-03-17	16.79	16.58	-0.30	-1.78%	16.56	17.06	34821	5850	0.80%
2026-03-16	16.51	16.88	0.33	1.99%	16.51	16.88	45235	7574	1.04%
2026-03-13	17.10	16.55	-0.54	-3.16%	16.55	17.16	57698	9687	1.33%
2026-03-12	17.33	17.09	-0.33	-1.89%	17.08	17.52	40108	6909	0.93%
2026-03-11	17.54	17.42	-0.13	-0.74%	17.41	17.60	30697	5367	0.71%
2026-03-10	17.34	17.55	0.30	1.74%	17.33	17.57	29584	5173	0.68%
2026-03-09	17.47	17.25	-0.36	-2.04%	16.95	17.47	44179	7578	1.02%
2026-03-06	17.32	17.61	0.16	0.92%	17.22	17.64	34102	5983	0.79%
2026-03-05	17.42	17.45	0.18	1.04%	17.31	17.51	40763	7102	0.94%
2026-03-04	17.07	17.27	-0.06	-0.35%	16.98	17.48	42930	7408	0.99%
2026-03-03	17.90	17.33	-0.61	-3.40%	17.30	18.12	63044	11109	1.45%
2026-03-02	17.99	17.94	-0.54	-2.92%	17.59	18.28	81599	14598	1.88%
2026-02-27	18.68	18.48	-0.27	-1.44%	18.33	18.84	67127	12452	1.55%
2026-02-26	19.16	18.75	-0.35	-1.83%	18.72	19.17	58425	11007	1.35%
2026-02-25	19.00	19.10	0.11	0.58%	18.87	19.20	61761	11774	1.42%
2026-02-24	18.77	18.99	0.30	1.61%	18.72	19.02	59286	11212	1.37%
2026-02-13	18.97	18.69	-0.16	-0.85%	18.63	19.00	66912	12583	1.54%
2026-02-12	19.07	18.85	-0.22	-1.15%	18.59	19.19	96457	18194	2.22%
2026-02-11	20.37	19.07	-1.55	-7.52%	18.97	20.38	192592	37715	4.44%
2026-02-10	20.55	20.62	-0.25	-1.20%	20.33	20.79	109396	22490	2.52%
2026-02-09	22.39	20.87	-0.98	-4.49%	20.51	22.83	233942	49415	5.40%
2026-02-06	21.42	21.85	-1.37	-5.90%	21.05	22.99	218668	48243	5.04%
2026-02-05	23.25	23.22	-2.58	-10.00%	23.22	24.20	109064	25461	2.52%
2026-02-04	25.22	25.80	1.05	4.24%	24.65	26.25	268315	67935	6.19%
2026-02-03	23.41	24.75	2.25	10.00%	22.95	24.75	225041	54899	5.19%
2026-02-02	22.30	22.50	0.21	0.94%	22.30	23.53	125526	28883	2.90%
2026-01-30	22.47	22.29	0.01	0.04%	22.00	22.77	74815	16689	1.73%
2026-01-29	22.19	22.28	-0.10	-0.45%	21.60	23.02	104137	23398	2.40%
2026-01-28	23.46	22.38	-0.92	-3.95%	22.10	23.70	115080	26003	2.65%