九鼎投资(600053)股票行情 九鼎投资股票行情 600053股票行情_爱股网
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 |
|---|
| 2025-10-24 | 17.50 | 18.07 | 0.57 | 3.26% | 17.32 | 18.16 | 105084 | 18761.39 | 2.42% |
| 2025-10-23 | 17.51 | 17.50 | 0.20 | 1.16% | 17.20 | 17.65 | 60916 | 10589.78 | 1.41% |
| 2025-10-22 | 16.91 | 17.30 | 0.23 | 1.35% | 16.85 | 17.54 | 81918 | 14115.17 | 1.89% |
| 2025-10-21 | 16.65 | 17.07 | 0.42 | 2.52% | 16.58 | 17.28 | 63017 | 10754.82 | 1.45% |
| 2025-10-20 | 16.29 | 16.65 | 0.41 | 2.52% | 16.29 | 16.69 | 37401 | 6194.94 | 0.86% |
| 2025-10-17 | 16.55 | 16.24 | -0.26 | -1.58% | 16.15 | 16.75 | 39384 | 6480.66 | 0.91% |
| 2025-10-16 | 16.68 | 16.50 | -0.34 | -2.02% | 16.47 | 16.78 | 36137 | 5991.97 | 0.83% |
| 2025-10-15 | 17.04 | 16.84 | 0.00 | 0.00% | 16.65 | 17.13 | 47899 | 8049.93 | 1.10% |
| 2025-10-14 | 16.88 | 16.84 | 0.05 | 0.30% | 16.78 | 17.15 | 50027 | 8479.86 | 1.15% |
| 2025-10-13 | 16.57 | 16.79 | -0.23 | -1.35% | 16.00 | 16.86 | 56356 | 9308.05 | 1.30% |
| 2025-10-10 | 16.81 | 17.02 | 0.14 | 0.83% | 16.71 | 17.24 | 38560 | 6557.78 | 0.89% |
| 2025-10-09 | 16.96 | 16.88 | -0.15 | -0.88% | 16.63 | 17.00 | 49014 | 8247.39 | 1.13% |
| 2025-09-30 | 17.27 | 17.03 | -0.33 | -1.90% | 17.02 | 17.30 | 44618 | 7643.02 | 1.03% |
| 2025-09-29 | 16.80 | 17.36 | 0.50 | 2.97% | 16.64 | 17.44 | 60932 | 10461.62 | 1.41% |
| 2025-09-26 | 17.13 | 16.86 | -0.25 | -1.46% | 16.85 | 17.33 | 39921 | 6787.95 | 0.92% |
| 2025-09-25 | 17.38 | 17.11 | -0.43 | -2.45% | 17.06 | 17.53 | 51444 | 8884.20 | 1.19% |
| 2025-09-24 | 17.14 | 17.54 | 0.39 | 2.27% | 16.94 | 17.79 | 66604 | 11637.90 | 1.54% |
| 2025-09-23 | 17.53 | 17.15 | -0.55 | -3.11% | 16.69 | 17.55 | 75275 | 12791.78 | 1.74% |
| 2025-09-22 | 17.62 | 17.70 | 0.07 | 0.40% | 17.45 | 17.75 | 50098 | 8808.69 | 1.16% |
| 2025-09-19 | 18.20 | 17.63 | -0.49 | -2.70% | 17.60 | 18.20 | 71640 | 12739.39 | 1.65% |
| 2025-09-18 | 19.02 | 18.12 | -0.89 | -4.68% | 17.88 | 19.03 | 164380 | 30349.04 | 3.79% |
| 2025-09-17 | 18.86 | 19.01 | 0.22 | 1.17% | 18.68 | 19.29 | 184068 | 35024.47 | 4.25% |
| 2025-09-16 | 18.10 | 18.79 | 0.59 | 3.24% | 17.86 | 19.10 | 174226 | 32404.90 | 4.02% |
| 2025-09-15 | 17.65 | 18.20 | 0.55 | 3.12% | 17.65 | 18.49 | 125705 | 22844.39 | 2.90% |
| 2025-09-12 | 17.55 | 17.65 | 0.00 | 0.00% | 17.50 | 17.95 | 63332 | 11240.65 | 1.46% |
| 2025-09-11 | 17.42 | 17.65 | 0.29 | 1.67% | 17.11 | 17.67 | 66848 | 11669.86 | 1.54% |
| 2025-09-10 | 17.27 | 17.36 | 0.04 | 0.23% | 17.18 | 17.43 | 34108 | 5907.60 | 0.79% |
| 2025-09-09 | 17.44 | 17.32 | -0.16 | -0.92% | 17.26 | 17.62 | 44051 | 7672.23 | 1.02% |
| 2025-09-08 | 17.30 | 17.48 | 0.06 | 0.34% | 17.28 | 17.53 | 52703 | 9181.93 | 1.22% |
| 2025-09-05 | 16.98 | 17.42 | 0.45 | 2.65% | 16.81 | 17.43 | 64822 | 11142.45 | 1.50% |
| 2025-09-04 | 16.88 | 16.97 | -0.07 | -0.41% | 16.64 | 17.20 | 70100 | 11921.00 | 1.62% |
| 2025-09-03 | 17.67 | 17.04 | -0.65 | -3.67% | 16.74 | 17.77 | 120418 | 20715.12 | 2.78% |
| 2025-09-02 | 18.54 | 17.69 | -0.83 | -4.48% | 17.50 | 18.78 | 110260 | 19774.89 | 2.54% |
| 2025-09-01 | 18.42 | 18.52 | 0.11 | 0.60% | 18.20 | 18.60 | 91253 | 16845.53 | 2.10% |
| 2025-08-29 | 18.03 | 18.41 | 0.34 | 1.88% | 17.80 | 18.60 | 107831 | 19669.13 | 2.49% |
| 2025-08-28 | 17.72 | 18.07 | 0.35 | 1.98% | 17.43 | 18.08 | 101522 | 18036.13 | 2.34% |
| 2025-08-27 | 18.28 | 17.72 | -0.86 | -4.63% | 17.71 | 18.65 | 137576 | 25138.96 | 3.17% |
| 2025-08-26 | 18.55 | 18.58 | 0.05 | 0.27% | 18.40 | 18.86 | 128722 | 24008.87 | 2.97% |
| 2025-08-25 | 18.45 | 18.53 | 0.13 | 0.71% | 18.23 | 18.61 | 113924 | 21016.22 | 2.63% |
| 2025-08-22 | 18.09 | 18.40 | 0.03 | 0.16% | 18.05 | 18.65 | 133317 | 24444.81 | 3.08% |
| 2025-08-21 | 18.34 | 18.37 | 0.09 | 0.49% | 18.28 | 18.79 | 146939 | 27182.18 | 3.39% |
| 2025-08-20 | 18.50 | 18.28 | -0.69 | -3.64% | 18.01 | 18.56 | 172271 | 31452.14 | 3.97% |
| 2025-08-19 | 18.42 | 18.97 | 0.37 | 1.99% | 18.31 | 19.45 | 258497 | 48489.84 | 5.96% |
| 2025-08-18 | 18.40 | 18.60 | 0.25 | 1.36% | 18.11 | 18.69 | 247053 | 45580.56 | 5.70% |
| 2025-08-15 | 19.00 | 18.35 | -1.13 | -5.80% | 18.24 | 19.47 | 356356 | 66374.12 | 8.22% |
| 2025-08-14 | 22.55 | 19.48 | -2.16 | -9.98% | 19.48 | 22.55 | 501372 | 102384.41 | 11.56% |
| 2025-08-13 | 20.45 | 21.64 | 1.97 | 10.02% | 20.41 | 21.64 | 279287 | 59219.15 | 6.44% |
| 2025-08-12 | 19.67 | 19.67 | 1.79 | 10.01% | 19.67 | 19.67 | 52798 | 10385.45 | 1.22% |
| 2025-08-11 | 16.37 | 17.88 | 1.63 | 10.03% | 16.27 | 17.88 | 354496 | 62217.91 | 8.18% |
| 2025-08-08 | 16.20 | 16.25 | -0.01 | -0.06% | 16.01 | 16.54 | 77017 | 12497.02 | 1.78% |
| 2025-08-07 | 15.93 | 16.26 | 0.38 | 2.39% | 15.79 | 16.48 | 139772 | 22705.35 | 3.22% |
| 2025-08-06 | 15.92 | 15.88 | -0.12 | -0.75% | 15.73 | 15.97 | 57294 | 9057.26 | 1.32% |
| 2025-08-05 | 15.86 | 16.00 | 0.08 | 0.50% | 15.66 | 16.00 | 77058 | 12194.72 | 1.78% |
| 2025-08-04 | 16.20 | 15.92 | -0.39 | -2.39% | 15.81 | 16.20 | 74697 | 11896.37 | 1.72% |
| 2025-08-01 | 15.98 | 16.31 | 0.32 | 2.00% | 15.86 | 16.37 | 92580 | 14963.32 | 2.14% |
| 2025-07-31 | 15.80 | 15.99 | 0.06 | 0.38% | 15.75 | 16.17 | 81889 | 13073.36 | 1.89% |
| 2025-07-30 | 16.18 | 15.93 | -0.24 | -1.48% | 15.71 | 16.24 | 72596 | 11607.93 | 1.67% |
| 2025-07-29 | 16.22 | 16.17 | -0.12 | -0.74% | 15.89 | 16.22 | 69587 | 11169.64 | 1.61% |
| 2025-07-28 | 16.16 | 16.29 | 0.13 | 0.80% | 16.00 | 16.52 | 88095 | 14374.70 | 2.03% |
| 2025-07-25 | 16.40 | 16.16 | -0.23 | -1.40% | 16.14 | 16.49 | 106710 | 17348.33 | 2.46% |
| 2025-07-24 | 15.97 | 16.39 | 0.20 | 1.24% | 15.97 | 16.55 | 191838 | 31437.85 | 4.42% |
| 2025-07-23 | 15.43 | 16.19 | 0.58 | 3.72% | 15.43 | 17.17 | 253422 | 41412.93 | 5.85% |
| 2025-07-22 | 15.48 | 15.61 | -0.01 | -0.06% | 15.20 | 16.20 | 147138 | 22995.07 | 3.39% |
| 2025-07-21 | 15.41 | 15.62 | 0.14 | 0.90% | 15.39 | 15.62 | 60725 | 9417.55 | 1.40% |
| 2025-07-18 | 15.54 | 15.48 | -0.19 | -1.21% | 15.38 | 15.80 | 80367 | 12488.66 | 1.85% |
| 2025-07-17 | 15.45 | 15.67 | 0.16 | 1.03% | 15.35 | 16.10 | 119953 | 18907.78 | 2.77% |
| 2025-07-16 | 15.21 | 15.51 | 0.20 | 1.31% | 15.13 | 15.52 | 81963 | 12589.91 | 1.89% |
| 2025-07-15 | 15.38 | 15.31 | -0.24 | -1.54% | 15.16 | 15.56 | 87747 | 13419.34 | 2.02% |
| 2025-07-14 | 16.01 | 15.55 | -0.61 | -3.77% | 15.40 | 16.08 | 116408 | 18156.45 | 2.69% |
| 2025-07-11 | 15.82 | 16.16 | 0.33 | 2.08% | 15.55 | 16.31 | 189038 | 30238.24 | 4.36% |
| 2025-07-10 | 15.52 | 15.83 | 0.12 | 0.76% | 15.52 | 16.10 | 152182 | 24162.44 | 3.51% |
| 2025-07-09 | 15.56 | 15.71 | 0.15 | 0.96% | 15.49 | 16.03 | 197752 | 31165.66 | 4.56% |
| 2025-07-08 | 15.03 | 15.56 | 0.46 | 3.05% | 14.84 | 15.79 | 169942 | 26266.32 | 3.92% |
| 2025-07-07 | 14.70 | 15.10 | 0.37 | 2.51% | 14.66 | 15.20 | 77754 | 11700.29 | 1.79% |
| 2025-07-04 | 14.90 | 14.73 | -0.16 | -1.07% | 14.66 | 15.14 | 69671 | 10362.20 | 1.61% |
| 2025-07-03 | 14.95 | 14.89 | -0.05 | -0.33% | 14.80 | 14.95 | 41298 | 6145.82 | 0.95% |
| 2025-07-02 | 15.14 | 14.94 | -0.24 | -1.58% | 14.82 | 15.17 | 46063 | 6883.48 | 1.06% |
| 2025-07-01 | 15.40 | 15.18 | -0.20 | -1.30% | 15.08 | 15.44 | 55974 | 8513.31 | 1.29% |
| 2025-06-30 | 15.43 | 15.38 | -0.05 | -0.32% | 15.23 | 15.43 | 66886 | 10254.56 | 1.54% |
| 2025-06-27 | 15.39 | 15.43 | 0.05 | 0.33% | 15.30 | 15.69 | 94168 | 14588.81 | 2.17% |
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
