九鼎新材(002201)股票行情 九鼎新材股票行情 002201股票行情_爱股网
九鼎新材(002201)股票行情
九鼎新材(002201)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 8.18 | 8.01 | -0.17 | -2.08% | 7.94 | 8.21 | 160028 | 12859.75 | 2.66% |
| 2025-10-23 | 8.21 | 8.18 | -0.02 | -0.24% | 8.07 | 8.24 | 105130 | 8541.05 | 1.75% |
| 2025-10-22 | 8.12 | 8.20 | 0.05 | 0.61% | 8.07 | 8.25 | 114494 | 9371.60 | 1.90% |
| 2025-10-21 | 8.12 | 8.15 | 0.00 | 0.00% | 8.05 | 8.19 | 154611 | 12572.01 | 2.57% |
| 2025-10-20 | 7.74 | 8.15 | 0.43 | 5.57% | 7.74 | 8.47 | 296499 | 24107.00 | 4.93% |
| 2025-10-17 | 7.80 | 7.72 | -0.13 | -1.66% | 7.69 | 7.91 | 103698 | 8034.70 | 1.72% |
| 2025-10-16 | 8.00 | 7.85 | -0.14 | -1.75% | 7.80 | 8.00 | 101391 | 7996.58 | 1.68% |
| 2025-10-15 | 8.15 | 7.99 | -0.16 | -1.96% | 7.91 | 8.18 | 145217 | 11627.98 | 2.41% |
| 2025-10-14 | 8.18 | 8.15 | 0.01 | 0.12% | 8.11 | 8.37 | 194445 | 15992.29 | 3.23% |
| 2025-10-13 | 7.86 | 8.14 | 0.09 | 1.12% | 7.55 | 8.15 | 155407 | 12328.65 | 2.58% |
| 2025-10-10 | 7.91 | 8.05 | 0.14 | 1.77% | 7.85 | 8.06 | 143769 | 11490.74 | 2.39% |
| 2025-10-09 | 7.89 | 7.91 | -0.02 | -0.25% | 7.83 | 8.04 | 119289 | 9466.26 | 1.98% |
| 2025-09-30 | 7.90 | 7.93 | 0.04 | 0.51% | 7.86 | 8.10 | 145675 | 11635.03 | 2.42% |
| 2025-09-29 | 7.72 | 7.89 | 0.11 | 1.41% | 7.58 | 7.92 | 156281 | 12234.14 | 2.60% |
| 2025-09-26 | 7.66 | 7.78 | 0.13 | 1.70% | 7.60 | 8.08 | 220547 | 17342.89 | 3.66% |
| 2025-09-25 | 7.73 | 7.65 | -0.10 | -1.29% | 7.64 | 7.84 | 100663 | 7767.02 | 1.67% |
| 2025-09-24 | 7.58 | 7.75 | 0.14 | 1.84% | 7.52 | 7.75 | 80726 | 6191.28 | 1.34% |
| 2025-09-23 | 7.80 | 7.61 | -0.18 | -2.31% | 7.48 | 7.82 | 126976 | 9640.45 | 2.11% |
| 2025-09-22 | 7.86 | 7.79 | -0.09 | -1.14% | 7.65 | 7.88 | 122323 | 9459.59 | 2.03% |
| 2025-09-19 | 8.06 | 7.88 | -0.18 | -2.23% | 7.80 | 8.08 | 142349 | 11246.00 | 2.36% |
| 2025-09-18 | 8.10 | 8.06 | -0.06 | -0.74% | 7.98 | 8.33 | 215331 | 17590.41 | 3.58% |
| 2025-09-17 | 8.18 | 8.12 | -0.10 | -1.22% | 8.10 | 8.30 | 116407 | 9510.91 | 1.93% |
| 2025-09-16 | 8.19 | 8.22 | 0.03 | 0.37% | 8.04 | 8.25 | 135022 | 10979.83 | 2.24% |
| 2025-09-15 | 8.28 | 8.19 | -0.09 | -1.09% | 8.11 | 8.28 | 146029 | 11946.66 | 2.43% |
| 2025-09-12 | 8.46 | 8.28 | -0.22 | -2.59% | 8.23 | 8.48 | 171740 | 14301.16 | 2.85% |
| 2025-09-11 | 8.24 | 8.50 | 0.22 | 2.66% | 8.19 | 8.52 | 205687 | 17289.33 | 3.42% |
| 2025-09-10 | 8.40 | 8.28 | -0.12 | -1.43% | 8.16 | 8.47 | 188370 | 15612.41 | 3.13% |
| 2025-09-09 | 8.49 | 8.40 | -0.14 | -1.64% | 8.36 | 8.75 | 249168 | 21254.34 | 4.14% |
| 2025-09-08 | 8.48 | 8.54 | 0.09 | 1.07% | 8.38 | 8.60 | 185165 | 15784.34 | 3.08% |
| 2025-09-05 | 8.07 | 8.45 | 0.38 | 4.71% | 8.07 | 8.48 | 230944 | 19263.38 | 3.84% |
| 2025-09-04 | 8.01 | 8.07 | 0.05 | 0.62% | 7.88 | 8.25 | 175519 | 14241.27 | 2.92% |
| 2025-09-03 | 8.26 | 8.02 | -0.25 | -3.02% | 8.00 | 8.36 | 160513 | 13092.38 | 2.67% |
| 2025-09-02 | 8.45 | 8.27 | -0.18 | -2.13% | 8.23 | 8.57 | 183444 | 15319.61 | 3.05% |
| 2025-09-01 | 8.43 | 8.45 | 0.00 | 0.00% | 8.34 | 8.52 | 186820 | 15765.58 | 3.10% |
| 2025-08-29 | 8.55 | 8.45 | -0.10 | -1.17% | 8.40 | 8.80 | 288803 | 24697.38 | 4.80% |
| 2025-08-28 | 8.19 | 8.55 | 0.38 | 4.65% | 8.19 | 8.57 | 366160 | 30885.99 | 6.10% |
| 2025-08-27 | 8.55 | 8.17 | -0.39 | -4.56% | 8.16 | 8.55 | 270645 | 22667.13 | 4.51% |
| 2025-08-26 | 8.50 | 8.56 | 0.07 | 0.82% | 8.36 | 8.61 | 290720 | 24641.54 | 4.84% |
| 2025-08-25 | 8.18 | 8.49 | 0.35 | 4.30% | 8.08 | 8.51 | 413357 | 34582.84 | 6.89% |
| 2025-08-22 | 8.09 | 8.14 | 0.04 | 0.49% | 8.06 | 8.20 | 201082 | 16354.97 | 3.35% |
| 2025-08-21 | 8.19 | 8.10 | -0.12 | -1.46% | 8.06 | 8.22 | 219473 | 17832.84 | 3.66% |
| 2025-08-20 | 8.19 | 8.22 | -0.02 | -0.24% | 8.11 | 8.25 | 266790 | 21771.23 | 4.45% |
| 2025-08-19 | 8.52 | 8.24 | -0.48 | -5.50% | 8.07 | 8.56 | 613525 | 50583.96 | 10.22% |
| 2025-08-18 | 8.86 | 8.72 | -0.24 | -2.68% | 8.63 | 8.99 | 522856 | 45920.31 | 8.71% |
| 2025-08-15 | 8.40 | 8.96 | 0.42 | 4.92% | 8.25 | 9.21 | 612061 | 54209.28 | 10.20% |
| 2025-08-14 | 8.33 | 8.54 | 0.30 | 3.64% | 8.30 | 9.06 | 782347 | 68329.46 | 13.04% |
| 2025-08-13 | 8.08 | 8.24 | 0.17 | 2.11% | 7.98 | 8.24 | 337256 | 27333.17 | 5.62% |
| 2025-08-12 | 8.16 | 8.07 | -0.06 | -0.74% | 7.95 | 8.18 | 315512 | 25369.85 | 5.26% |
| 2025-08-11 | 7.73 | 8.13 | 0.41 | 5.31% | 7.68 | 8.13 | 495410 | 39709.25 | 8.25% |
| 2025-08-08 | 7.66 | 7.72 | 0.08 | 1.05% | 7.58 | 7.81 | 239328 | 18468.65 | 3.99% |
| 2025-08-07 | 7.66 | 7.64 | 0.01 | 0.13% | 7.59 | 7.70 | 120461 | 9208.44 | 2.01% |
| 2025-08-06 | 7.62 | 7.63 | -0.01 | -0.13% | 7.54 | 7.65 | 98581 | 7503.15 | 1.64% |
| 2025-08-05 | 7.55 | 7.64 | 0.14 | 1.87% | 7.50 | 7.64 | 126819 | 9617.30 | 2.11% |
| 2025-08-04 | 7.55 | 7.50 | -0.06 | -0.79% | 7.46 | 7.58 | 97463 | 7334.54 | 1.62% |
| 2025-08-01 | 7.55 | 7.56 | -0.02 | -0.26% | 7.51 | 7.66 | 88007 | 6672.68 | 1.47% |
| 2025-07-31 | 7.59 | 7.58 | -0.05 | -0.66% | 7.52 | 7.68 | 130866 | 9917.61 | 2.18% |
| 2025-07-30 | 7.70 | 7.63 | -0.09 | -1.17% | 7.57 | 7.74 | 114092 | 8731.55 | 1.90% |
| 2025-07-29 | 7.76 | 7.72 | -0.03 | -0.39% | 7.62 | 7.80 | 133413 | 10246.29 | 2.22% |
| 2025-07-28 | 7.63 | 7.75 | 0.10 | 1.31% | 7.60 | 7.77 | 139226 | 10729.56 | 2.32% |
| 2025-07-25 | 7.77 | 7.65 | -0.13 | -1.67% | 7.64 | 7.77 | 162135 | 12458.15 | 2.70% |
| 2025-07-24 | 7.74 | 7.78 | 0.02 | 0.26% | 7.72 | 7.82 | 169627 | 13149.59 | 2.83% |
| 2025-07-23 | 7.86 | 7.76 | -0.14 | -1.77% | 7.75 | 7.89 | 199412 | 15557.23 | 3.32% |
| 2025-07-22 | 7.99 | 7.90 | -0.09 | -1.13% | 7.85 | 8.08 | 281778 | 22393.75 | 4.69% |
| 2025-07-21 | 7.95 | 7.99 | 0.03 | 0.38% | 7.87 | 8.01 | 194834 | 15497.88 | 3.25% |
| 2025-07-18 | 8.02 | 7.96 | -0.05 | -0.62% | 7.89 | 8.02 | 224356 | 17807.96 | 3.74% |
| 2025-07-17 | 7.99 | 8.01 | 0.05 | 0.63% | 7.83 | 8.04 | 254460 | 20283.39 | 4.24% |
| 2025-07-16 | 8.04 | 7.96 | -0.16 | -1.97% | 7.93 | 8.09 | 298103 | 23804.71 | 4.97% |
| 2025-07-15 | 8.03 | 8.12 | -0.03 | -0.37% | 7.86 | 8.13 | 451627 | 36125.70 | 7.52% |
| 2025-07-14 | 8.30 | 8.15 | 0.07 | 0.87% | 8.01 | 8.36 | 543147 | 44243.71 | 9.05% |
| 2025-07-11 | 8.34 | 8.08 | -0.44 | -5.16% | 7.93 | 8.47 | 985845 | 79943.05 | 16.43% |
| 2025-07-10 | 9.10 | 8.52 | -0.95 | -10.03% | 8.52 | 9.29 | 1277771 | 112303.88 | 21.29% |
| 2025-07-09 | 9.11 | 9.47 | 0.38 | 4.18% | 8.83 | 9.99 | 1707246 | 158738.05 | 28.45% |
| 2025-07-08 | 8.26 | 9.09 | 0.83 | 10.05% | 8.03 | 9.09 | 1479111 | 129471.24 | 24.64% |
| 2025-07-07 | 7.81 | 8.26 | 0.75 | 9.99% | 7.81 | 8.26 | 233259 | 18935.35 | 3.89% |
| 2025-07-04 | 6.84 | 7.52 | 0.68 | 9.94% | 6.70 | 7.52 | 604241 | 43970.75 | 10.07% |
| 2025-07-03 | 6.74 | 6.84 | 0.13 | 1.94% | 6.69 | 6.85 | 167659 | 11362.73 | 2.79% |
| 2025-07-02 | 6.80 | 6.71 | -0.10 | -1.47% | 6.69 | 6.85 | 239782 | 16202.96 | 4.00% |
| 2025-07-01 | 6.57 | 6.81 | 0.26 | 3.97% | 6.51 | 6.82 | 298793 | 20020.65 | 4.98% |
| 2025-06-30 | 6.36 | 6.55 | 0.19 | 2.99% | 6.32 | 6.62 | 195818 | 12758.70 | 3.26% |
| 2025-06-27 | 6.28 | 6.36 | 0.06 | 0.95% | 6.25 | 6.36 | 97332 | 6161.74 | 1.62% |
深证大盘股票行情在线 K线走势图
九鼎新材(002201)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
