九鼎投资(600053)股票行情
九鼎投资(600053)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 |
|---|
| 2026-03-25 | 15.41 | 15.43 | 0.13 | 0.85% | 15.31 | 15.53 | 32242 | 4971.33 | 0.74% |
| 2026-03-24 | 15.20 | 15.30 | 0.36 | 2.41% | 14.94 | 15.31 | 38663 | 5850.56 | 0.89% |
| 2026-03-23 | 15.58 | 14.94 | -0.74 | -4.72% | 14.77 | 15.58 | 61290 | 9320.39 | 1.41% |
| 2026-03-20 | 16.25 | 15.68 | -0.61 | -3.74% | 15.67 | 16.47 | 50441 | 8053.13 | 1.16% |
| 2026-03-19 | 16.48 | 16.29 | -0.34 | -2.04% | 16.23 | 16.54 | 30199 | 4935.36 | 0.70% |
| 2026-03-18 | 16.50 | 16.63 | 0.05 | 0.30% | 16.44 | 16.69 | 27380 | 4532.96 | 0.63% |
| 2026-03-17 | 16.79 | 16.58 | -0.30 | -1.78% | 16.56 | 17.06 | 34821 | 5850.54 | 0.80% |
| 2026-03-16 | 16.51 | 16.88 | 0.33 | 1.99% | 16.51 | 16.88 | 45235 | 7574.35 | 1.04% |
| 2026-03-13 | 17.10 | 16.55 | -0.54 | -3.16% | 16.55 | 17.16 | 57698 | 9687.56 | 1.33% |
| 2026-03-12 | 17.33 | 17.09 | -0.33 | -1.89% | 17.08 | 17.52 | 40108 | 6909.44 | 0.93% |
| 2026-03-11 | 17.54 | 17.42 | -0.13 | -0.74% | 17.41 | 17.60 | 30697 | 5367.05 | 0.71% |
| 2026-03-10 | 17.34 | 17.55 | 0.30 | 1.74% | 17.33 | 17.57 | 29584 | 5173.39 | 0.68% |
| 2026-03-09 | 17.47 | 17.25 | -0.36 | -2.04% | 16.95 | 17.47 | 44179 | 7578.37 | 1.02% |
| 2026-03-06 | 17.32 | 17.61 | 0.16 | 0.92% | 17.22 | 17.64 | 34102 | 5983.44 | 0.79% |
| 2026-03-05 | 17.42 | 17.45 | 0.18 | 1.04% | 17.31 | 17.51 | 40763 | 7102.76 | 0.94% |
| 2026-03-04 | 17.07 | 17.27 | -0.06 | -0.35% | 16.98 | 17.48 | 42930 | 7408.81 | 0.99% |
| 2026-03-03 | 17.90 | 17.33 | -0.61 | -3.40% | 17.30 | 18.12 | 63044 | 11109.94 | 1.45% |
| 2026-03-02 | 17.99 | 17.94 | -0.54 | -2.92% | 17.59 | 18.28 | 81599 | 14598.67 | 1.88% |
| 2026-02-27 | 18.68 | 18.48 | -0.27 | -1.44% | 18.33 | 18.84 | 67127 | 12452.00 | 1.55% |
| 2026-02-26 | 19.16 | 18.75 | -0.35 | -1.83% | 18.72 | 19.17 | 58425 | 11007.29 | 1.35% |
| 2026-02-25 | 19.00 | 19.10 | 0.11 | 0.58% | 18.87 | 19.20 | 61761 | 11774.36 | 1.42% |
| 2026-02-24 | 18.77 | 18.99 | 0.30 | 1.61% | 18.72 | 19.02 | 59286 | 11212.11 | 1.37% |
| 2026-02-13 | 18.97 | 18.69 | -0.16 | -0.85% | 18.63 | 19.00 | 66912 | 12583.02 | 1.54% |
| 2026-02-12 | 19.07 | 18.85 | -0.22 | -1.15% | 18.59 | 19.19 | 96457 | 18194.00 | 2.22% |
| 2026-02-11 | 20.37 | 19.07 | -1.55 | -7.52% | 18.97 | 20.38 | 192592 | 37715.73 | 4.44% |
| 2026-02-10 | 20.55 | 20.62 | -0.25 | -1.20% | 20.33 | 20.79 | 109396 | 22490.07 | 2.52% |
| 2026-02-09 | 22.39 | 20.87 | -0.98 | -4.49% | 20.51 | 22.83 | 233942 | 49415.47 | 5.40% |
| 2026-02-06 | 21.42 | 21.85 | -1.37 | -5.90% | 21.05 | 22.99 | 218668 | 48243.87 | 5.04% |
| 2026-02-05 | 23.25 | 23.22 | -2.58 | -10.00% | 23.22 | 24.20 | 109064 | 25461.79 | 2.52% |
| 2026-02-04 | 25.22 | 25.80 | 1.05 | 4.24% | 24.65 | 26.25 | 268315 | 67935.09 | 6.19% |
| 2026-02-03 | 23.41 | 24.75 | 2.25 | 10.00% | 22.95 | 24.75 | 225041 | 54899.78 | 5.19% |
| 2026-02-02 | 22.30 | 22.50 | 0.21 | 0.94% | 22.30 | 23.53 | 125526 | 28883.12 | 2.90% |
| 2026-01-30 | 22.47 | 22.29 | 0.01 | 0.04% | 22.00 | 22.77 | 74815 | 16689.09 | 1.73% |
| 2026-01-29 | 22.19 | 22.28 | -0.10 | -0.45% | 21.60 | 23.02 | 104137 | 23398.20 | 2.40% |
| 2026-01-28 | 23.46 | 22.38 | -0.92 | -3.95% | 22.10 | 23.70 | 115080 | 26003.36 | 2.65% |
| 2026-01-27 | 21.90 | 23.30 | 0.99 | 4.44% | 21.70 | 23.40 | 144409 | 32904.63 | 3.33% |
| 2026-01-26 | 22.75 | 22.31 | 0.11 | 0.50% | 21.91 | 24.20 | 197275 | 45411.70 | 4.55% |
| 2026-01-23 | 23.36 | 22.20 | -1.31 | -5.57% | 21.60 | 23.75 | 176775 | 40094.36 | 4.08% |
| 2026-01-22 | 23.22 | 23.51 | 0.18 | 0.77% | 23.00 | 23.76 | 101727 | 23877.44 | 2.35% |
| 2026-01-21 | 23.63 | 23.33 | -0.04 | -0.17% | 22.82 | 23.84 | 115232 | 26862.42 | 2.66% |
| 2026-01-20 | 23.85 | 23.37 | -0.64 | -2.67% | 23.18 | 24.22 | 154377 | 36361.28 | 3.56% |
| 2026-01-19 | 23.15 | 24.01 | 0.91 | 3.94% | 22.99 | 24.68 | 277140 | 66015.94 | 6.39% |
| 2026-01-16 | 21.09 | 23.10 | 2.10 | 10.00% | 20.50 | 23.10 | 227721 | 50318.69 | 5.25% |
| 2026-01-15 | 20.66 | 21.00 | 0.14 | 0.67% | 20.47 | 21.48 | 87026 | 18264.71 | 2.01% |
| 2026-01-14 | 21.11 | 20.86 | -0.25 | -1.18% | 20.50 | 21.43 | 127047 | 26682.87 | 2.93% |
| 2026-01-13 | 22.23 | 21.11 | -0.87 | -3.96% | 21.11 | 22.62 | 136074 | 29275.46 | 3.14% |
| 2026-01-12 | 21.85 | 21.98 | -0.32 | -1.43% | 21.31 | 22.18 | 218421 | 47583.81 | 5.04% |
| 2026-01-09 | 20.88 | 22.30 | 1.42 | 6.80% | 20.88 | 22.97 | 266989 | 59589.03 | 6.16% |
| 2026-01-08 | 22.00 | 20.88 | -0.68 | -3.15% | 20.50 | 22.00 | 232941 | 48645.17 | 5.37% |
| 2026-01-07 | 19.75 | 21.56 | 1.96 | 10.00% | 19.57 | 21.56 | 179061 | 37689.94 | 4.13% |
| 2026-01-06 | 19.40 | 19.60 | 0.12 | 0.62% | 19.30 | 20.16 | 88032 | 17348.75 | 2.03% |
| 2026-01-05 | 19.86 | 19.48 | -0.39 | -1.96% | 19.42 | 19.99 | 73193 | 14334.81 | 1.69% |
| 2025-12-31 | 20.16 | 19.87 | -0.35 | -1.73% | 19.35 | 20.43 | 83649 | 16522.53 | 1.93% |
| 2025-12-30 | 20.80 | 20.22 | -0.79 | -3.76% | 19.98 | 20.83 | 115086 | 23405.80 | 2.65% |
| 2025-12-29 | 21.20 | 21.01 | 0.11 | 0.53% | 20.81 | 21.98 | 147662 | 31467.29 | 3.41% |
| 2025-12-26 | 20.70 | 20.90 | 0.20 | 0.97% | 20.43 | 21.65 | 134525 | 28152.49 | 3.10% |
| 2025-12-25 | 20.00 | 20.70 | 0.62 | 3.09% | 19.98 | 21.46 | 115765 | 24068.51 | 2.67% |
| 2025-12-24 | 19.08 | 20.08 | 0.66 | 3.40% | 18.70 | 20.84 | 122392 | 24334.09 | 2.82% |
| 2025-12-23 | 19.15 | 19.42 | 0.15 | 0.78% | 18.99 | 19.56 | 52960 | 10243.89 | 1.22% |
| 2025-12-22 | 19.12 | 19.27 | 0.16 | 0.84% | 19.12 | 19.58 | 35329 | 6837.22 | 0.81% |
| 2025-12-19 | 18.77 | 19.11 | 0.34 | 1.81% | 18.77 | 19.61 | 48377 | 9302.41 | 1.12% |
| 2025-12-18 | 18.83 | 18.77 | -0.23 | -1.21% | 18.62 | 19.04 | 39699 | 7465.80 | 0.92% |
| 2025-12-17 | 18.79 | 19.00 | 0.20 | 1.06% | 18.08 | 19.12 | 60474 | 11207.81 | 1.39% |
| 2025-12-16 | 19.12 | 18.80 | -0.49 | -2.54% | 18.65 | 19.25 | 39874 | 7522.03 | 0.92% |
| 2025-12-15 | 19.35 | 19.29 | -0.21 | -1.08% | 19.13 | 19.58 | 45157 | 8725.28 | 1.04% |
| 2025-12-12 | 19.50 | 19.50 | 0.00 | 0.00% | 19.21 | 20.00 | 95886 | 18888.33 | 2.21% |
| 2025-12-11 | 19.15 | 19.50 | 0.35 | 1.83% | 19.00 | 19.99 | 116076 | 22607.95 | 2.68% |
| 2025-12-10 | 18.32 | 19.15 | 0.84 | 4.59% | 18.03 | 19.61 | 101146 | 19147.95 | 2.33% |
| 2025-12-09 | 18.71 | 18.31 | -0.49 | -2.61% | 18.26 | 18.78 | 35843 | 6607.68 | 0.83% |
| 2025-12-08 | 19.00 | 18.80 | -0.09 | -0.48% | 18.68 | 19.07 | 42079 | 7923.50 | 0.97% |
| 2025-12-05 | 18.85 | 18.89 | 0.27 | 1.45% | 18.56 | 19.20 | 47938 | 9055.38 | 1.11% |
| 2025-12-04 | 18.70 | 18.62 | -0.18 | -0.96% | 18.41 | 18.89 | 34128 | 6364.67 | 0.79% |
| 2025-12-03 | 18.62 | 18.80 | 0.20 | 1.08% | 18.36 | 19.08 | 50003 | 9367.43 | 1.15% |
| 2025-12-02 | 19.00 | 18.60 | -0.52 | -2.72% | 18.32 | 19.01 | 41875 | 7779.30 | 0.97% |
| 2025-12-01 | 18.81 | 19.12 | 0.32 | 1.70% | 18.53 | 19.37 | 41102 | 7848.61 | 0.95% |
| 2025-11-28 | 18.61 | 18.80 | 0.29 | 1.57% | 18.46 | 19.06 | 43276 | 8120.37 | 1.00% |
| 2025-11-27 | 18.62 | 18.51 | -0.15 | -0.80% | 18.48 | 18.79 | 32643 | 6058.96 | 0.75% |
| 2025-11-26 | 18.54 | 18.66 | 0.12 | 0.65% | 18.49 | 18.90 | 37511 | 7017.88 | 0.87% |
| 2025-11-25 | 18.50 | 18.54 | 0.03 | 0.16% | 18.46 | 18.88 | 34729 | 6479.75 | 0.80% |
| 2025-11-24 | 18.36 | 18.51 | 0.31 | 1.70% | 17.87 | 18.60 | 54131 | 9891.99 | 1.25% |
上证大盘股票行情在线 K线走势图
九鼎投资(600053)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
