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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 15.33 | 15.38 | -0.10 | -0.65% | 15.18 | 15.64 | 137115 | 21150.61 | 3.16% |
| 2025-06-25 | 14.61 | 15.48 | 0.80 | 5.45% | 14.57 | 15.60 | 205001 | 31418.68 | 4.73% |
| 2025-06-24 | 14.06 | 14.68 | 0.52 | 3.67% | 14.05 | 14.90 | 94754 | 13848.92 | 2.19% |
| 2025-06-23 | 13.80 | 14.16 | 0.34 | 2.46% | 13.69 | 14.21 | 51809 | 7253.93 | 1.20% |
| 2025-06-20 | 14.01 | 13.82 | -0.24 | -1.71% | 13.70 | 14.01 | 70219 | 9731.09 | 1.62% |
| 2025-06-19 | 14.44 | 14.06 | -0.87 | -5.83% | 14.02 | 14.91 | 140126 | 20046.61 | 3.23% |
| 2025-06-18 | 15.44 | 14.93 | -0.52 | -3.37% | 14.85 | 15.59 | 156274 | 23662.00 | 3.60% |
| 2025-06-17 | 15.21 | 15.45 | 0.35 | 2.32% | 15.06 | 15.62 | 136230 | 20907.11 | 3.14% |
| 2025-06-16 | 14.50 | 15.10 | 0.50 | 3.42% | 14.46 | 15.19 | 95954 | 14357.34 | 2.21% |
| 2025-06-13 | 15.18 | 14.60 | -0.73 | -4.76% | 14.51 | 15.23 | 120193 | 17717.47 | 2.77% |
| 2025-06-12 | 14.91 | 15.33 | 0.24 | 1.59% | 14.87 | 15.59 | 143724 | 22010.33 | 3.32% |
| 2025-06-11 | 15.00 | 15.09 | 0.05 | 0.33% | 14.84 | 15.30 | 79740 | 12016.44 | 1.84% |
| 2025-06-10 | 15.35 | 15.04 | -0.40 | -2.59% | 14.84 | 15.42 | 111953 | 16953.33 | 2.58% |
| 2025-06-09 | 15.11 | 15.44 | 0.27 | 1.78% | 15.05 | 15.55 | 130551 | 20008.13 | 3.01% |
| 2025-06-06 | 15.22 | 15.17 | -0.09 | -0.59% | 15.13 | 15.80 | 130566 | 20049.46 | 3.01% |
| 2025-06-05 | 15.52 | 15.26 | -0.17 | -1.10% | 15.04 | 15.79 | 173830 | 26677.42 | 4.01% |
| 2025-06-04 | 14.97 | 15.43 | 0.37 | 2.46% | 14.80 | 15.52 | 187050 | 28535.66 | 4.31% |
| 2025-06-03 | 14.60 | 15.06 | 0.18 | 1.21% | 14.60 | 15.28 | 165132 | 24792.58 | 3.81% |
| 2025-05-30 | 14.40 | 14.88 | 0.29 | 1.99% | 14.40 | 15.52 | 212785 | 31656.15 | 4.91% |
| 2025-05-29 | 14.30 | 14.59 | 0.24 | 1.67% | 14.25 | 14.65 | 108357 | 15679.20 | 2.50% |
| 2025-05-28 | 14.65 | 14.35 | -0.34 | -2.31% | 14.33 | 14.75 | 93340 | 13536.29 | 2.15% |
| 2025-05-27 | 14.52 | 14.69 | 0.10 | 0.69% | 14.40 | 14.78 | 95198 | 13912.19 | 2.20% |
| 2025-05-26 | 14.46 | 14.59 | 0.05 | 0.34% | 14.44 | 14.63 | 90400 | 13151.79 | 2.09% |
| 2025-05-23 | 15.14 | 14.54 | -0.54 | -3.58% | 14.50 | 15.26 | 194111 | 28688.25 | 4.48% |
| 2025-05-22 | 15.55 | 15.08 | -1.08 | -6.68% | 15.08 | 15.87 | 294367 | 45157.74 | 6.79% |
| 2025-05-21 | 17.88 | 16.16 | -1.50 | -8.49% | 16.16 | 18.77 | 499274 | 87590.20 | 11.52% |
| 2025-05-20 | 17.66 | 17.66 | 1.61 | 10.03% | 17.21 | 17.66 | 341973 | 60328.40 | 7.89% |
| 2025-05-19 | 16.05 | 16.05 | 1.46 | 10.01% | 16.05 | 16.05 | 63725 | 10227.86 | 1.47% |
| 2025-05-16 | 14.60 | 14.59 | -0.17 | -1.15% | 14.53 | 14.86 | 115060 | 16844.30 | 2.65% |
| 2025-05-15 | 14.84 | 14.76 | -0.17 | -1.14% | 14.75 | 15.46 | 192273 | 28925.86 | 4.43% |
| 2025-05-14 | 14.45 | 14.93 | 0.41 | 2.82% | 14.37 | 15.08 | 195977 | 28926.25 | 4.52% |
| 2025-05-13 | 14.78 | 14.52 | -0.26 | -1.76% | 14.47 | 14.79 | 116041 | 16898.19 | 2.68% |
| 2025-05-12 | 14.53 | 14.78 | 0.27 | 1.86% | 14.53 | 14.98 | 180319 | 26562.67 | 4.16% |
| 2025-05-09 | 14.96 | 14.51 | -0.03 | -0.21% | 14.43 | 15.03 | 204352 | 29891.01 | 4.71% |
| 2025-05-08 | 14.96 | 14.54 | -0.50 | -3.32% | 14.40 | 15.10 | 306729 | 44900.27 | 7.07% |
| 2025-05-07 | 15.77 | 15.04 | 0.70 | 4.88% | 14.95 | 15.77 | 440529 | 68423.41 | 10.16% |
| 2025-05-06 | 13.05 | 14.34 | 1.30 | 9.97% | 13.05 | 14.34 | 160686 | 22311.43 | 3.71% |
| 2025-04-30 | 13.35 | 13.04 | -0.41 | -3.05% | 13.02 | 13.40 | 95876 | 12636.27 | 2.21% |
| 2025-04-29 | 13.09 | 13.45 | 0.19 | 1.43% | 12.69 | 14.20 | 164239 | 21707.85 | 3.79% |
| 2025-04-28 | 13.55 | 13.26 | -0.70 | -5.01% | 13.22 | 13.95 | 183664 | 24786.37 | 4.24% |
| 2025-04-25 | 13.30 | 13.96 | 0.72 | 5.44% | 13.30 | 14.56 | 260095 | 36914.31 | 6.00% |
| 2025-04-24 | 13.50 | 13.24 | -0.25 | -1.85% | 13.20 | 13.61 | 80282 | 10742.17 | 1.85% |
| 2025-04-23 | 14.09 | 13.49 | -0.51 | -3.64% | 13.45 | 14.13 | 136938 | 18719.09 | 3.16% |
| 2025-04-22 | 14.29 | 14.00 | -0.21 | -1.48% | 13.94 | 14.48 | 174400 | 24674.58 | 4.02% |
| 2025-04-21 | 14.00 | 14.21 | 0.12 | 0.85% | 13.64 | 14.41 | 244506 | 34503.45 | 5.64% |
| 2025-04-18 | 12.78 | 14.09 | 1.28 | 9.99% | 12.76 | 14.09 | 172206 | 23931.72 | 3.97% |
| 2025-04-17 | 12.70 | 12.81 | -0.37 | -2.81% | 12.70 | 13.28 | 118525 | 15305.84 | 2.73% |
| 2025-04-16 | 13.56 | 13.18 | -0.84 | -5.99% | 12.90 | 13.86 | 213304 | 28249.13 | 4.92% |
| 2025-04-15 | 14.39 | 14.02 | 0.45 | 3.32% | 14.00 | 14.93 | 322926 | 47098.17 | 7.45% |
| 2025-04-14 | 12.49 | 13.57 | 1.23 | 9.97% | 12.31 | 13.57 | 84978 | 11021.19 | 1.96% |
| 2025-04-11 | 12.20 | 12.34 | -0.01 | -0.08% | 12.20 | 12.54 | 39281 | 4874.51 | 0.91% |
| 2025-04-10 | 12.11 | 12.35 | 0.30 | 2.49% | 12.11 | 12.53 | 51581 | 6376.51 | 1.19% |
| 2025-04-09 | 11.69 | 12.05 | 0.30 | 2.55% | 11.00 | 12.14 | 60478 | 7022.89 | 1.39% |
| 2025-04-08 | 11.88 | 11.75 | -0.29 | -2.41% | 11.45 | 12.07 | 57771 | 6773.96 | 1.33% |
上证大盘股票行情在线 K线走势图
