*ST九鼎
SH600053 Forward-adjusted MAIN
7.77
+0.08
(+1.04%)
Open
7.73
High
7.87
Low
7.61
Prev close
7.69
Amplitude
3.38%
Volume
165.8万
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
7.57
MA10
7.46
MA20
7.62
MA60
7.45
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.73 | 7.87 | 7.61 | 7.77 | 166万 |
| 2 | 2026-09-29 | 7.63 | 7.78 | 7.60 | 7.69 | 126万 |
| 3 | 2026-09-28 | 7.20 | 7.68 | 7.15 | 7.68 | 323万 |
| 4 | 2026-09-24 | 7.44 | 7.49 | 7.19 | 7.26 | 332万 |
| 5 | 2026-09-23 | 7.72 | 7.73 | 7.41 | 7.43 | 287万 |
| 6 | 2026-09-22 | 7.47 | 7.77 | 7.47 | 7.72 | 338万 |
| 7 | 2026-09-21 | 6.80 | 7.64 | 6.80 | 7.55 | 874万 |
| 8 | 2026-09-18 | 7.01 | 7.16 | 6.96 | 7.12 | 137万 |
| 9 | 2026-09-17 | 7.37 | 7.37 | 7.01 | 7.01 | 333万 |
| 10 | 2026-09-16 | 7.41 | 7.43 | 7.31 | 7.38 | 56万 |
| 11 | 2026-09-15 | 7.41 | 7.48 | 7.25 | 7.36 | 85万 |
| 12 | 2026-09-14 | 7.50 | 7.61 | 7.38 | 7.41 | 138万 |
52W
Data range
6.43
6.8%
26.25
High/low over the last 250 trading days, and where the price sits.
← Stocks