九鼎新材
SZ002201 前复权 MAIN
9.10
-0.20
(-2.15%)
今开
9.47
最高
9.50
最低
9.07
昨收
9.30
振幅
4.62%
成交量
1,906.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.53
MA10
10.06
MA20
9.98
MA60
8.70
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.47 | 9.50 | 9.07 | 9.10 | 1,907万 |
| 2 | 2026-09-29 | 9.28 | 9.53 | 9.27 | 9.30 | 2,535万 |
| 3 | 2026-09-28 | 9.84 | 9.87 | 9.18 | 9.33 | 3,449万 |
| 4 | 2026-09-24 | 10.00 | 10.23 | 9.85 | 9.87 | 3,588万 |
| 5 | 2026-09-23 | 10.37 | 10.46 | 10.01 | 10.04 | 4,893万 |
| 6 | 2026-09-22 | 10.85 | 10.97 | 10.45 | 10.52 | 5,810万 |
| 7 | 2026-09-21 | 10.51 | 10.96 | 10.46 | 10.85 | 6,828万 |
| 8 | 2026-09-18 | 10.71 | 10.85 | 10.20 | 10.64 | 7,539万 |
| 9 | 2026-09-17 | 10.50 | 10.85 | 10.32 | 10.40 | 6,739万 |
| 10 | 2026-09-16 | 10.71 | 10.76 | 10.26 | 10.55 | 8,231万 |
| 11 | 2026-09-15 | 11.13 | 11.45 | 10.66 | 10.76 | 9,538万 |
| 12 | 2026-09-14 | 10.51 | 12.00 | 10.51 | 11.22 | 13,635万 |