九鼎新材

002201
🏛️ 中国 →
7.78
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.54 7.68 7.52 7.68 566.4K
09:35 7.68 7.68 7.63 7.65 399.8K
09:40 7.66 7.66 7.61 7.63 382.3K
09:45 7.62 7.65 7.62 7.63 305.3K
09:50 7.62 7.64 7.60 7.63 465.4K
09:55 7.63 7.64 7.60 7.64 246.1K
10:00 7.63 7.64 7.61 7.62 147.5K
10:05 7.62 7.63 7.61 7.63 145.3K
10:10 7.63 7.63 7.60 7.61 113.5K
10:15 7.61 7.62 7.60 7.62 88.4K
10:20 7.61 7.62 7.61 7.62 72.7K
10:25 7.62 7.63 7.61 7.62 100.0K
10:30 7.62 7.64 7.61 7.64 188.2K
10:35 7.64 7.64 7.63 7.64 34.9K
10:40 7.63 7.63 7.61 7.62 94.3K
10:45 7.63 7.64 7.62 7.63 37.2K
10:50 7.64 7.67 7.64 7.67 205.3K
10:55 7.67 7.67 7.66 7.66 132.9K
11:00 7.67 7.67 7.66 7.66 159.7K
11:05 7.67 7.67 7.66 7.66 99.5K
11:10 7.66 7.67 7.65 7.66 62.2K
11:15 7.66 7.66 7.65 7.66 73.0K
11:20 7.67 7.67 7.66 7.66 39.4K
11:25 7.66 7.67 7.66 7.66 28.6K
13:00 7.67 7.69 7.67 7.68 254.9K
13:05 7.67 7.68 7.66 7.67 119.5K
13:10 7.67 7.68 7.65 7.66 131.6K
13:15 7.66 7.69 7.66 7.69 232.0K
13:20 7.69 7.69 7.67 7.68 121.7K
13:25 7.67 7.68 7.67 7.68 31.4K
13:30 7.67 7.69 7.67 7.69 135.9K
13:35 7.69 7.70 7.69 7.70 138.8K
13:40 7.69 7.70 7.69 7.70 37.6K
13:45 7.70 7.73 7.69 7.72 365.1K
13:50 7.72 7.72 7.71 7.72 120.1K
13:55 7.72 7.72 7.71 7.72 80.5K
14:00 7.72 7.73 7.70 7.70 206.1K
14:05 7.70 7.71 7.70 7.70 95.3K
14:10 7.70 7.72 7.69 7.72 141.7K
14:15 7.72 7.72 7.71 7.72 102.4K
14:20 7.72 7.73 7.72 7.73 94.3K
14:25 7.73 7.73 7.72 7.73 82.5K
14:30 7.73 7.73 7.72 7.73 153.8K
14:35 7.73 7.74 7.72 7.74 149.5K
14:40 7.73 7.74 7.73 7.73 69.2K
14:45 7.74 7.75 7.73 7.75 209.9K
14:50 7.75 7.75 7.71 7.72 562.2K
14:55 7.72 7.74 7.72 7.73 81.0K
15:40 7.75 7.75 7.75 7.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.66 8.08 7.60 7.78 22.1M
2025-09-25 7.73 7.84 7.64 7.65 10.1M
2025-09-24 7.58 7.75 7.52 7.75 8.1M
2025-09-23 7.80 7.82 7.48 7.61 12.7M
2025-09-22 7.86 7.88 7.65 7.79 12.2M
2025-09-19 8.06 8.08 7.80 7.88 14.2M
2025-09-18 8.10 8.33 7.98 8.06 21.5M
2025-09-17 8.18 8.30 8.10 8.12 11.6M
2025-09-16 8.19 8.25 8.04 8.22 13.5M
2025-09-15 8.28 8.28 8.11 8.19 14.6M
2025-09-12 8.46 8.48 8.23 8.28 17.2M
2025-09-11 8.24 8.52 8.19 8.50 20.6M
2025-09-10 8.40 8.47 8.16 8.28 18.8M
2025-09-09 8.49 8.75 8.36 8.40 24.9M
2025-09-08 8.48 8.60 8.38 8.54 18.5M
2025-09-05 8.07 8.48 8.07 8.45 23.1M
2025-09-04 8.01 8.25 7.88 8.07 17.6M
2025-09-03 8.26 8.36 8.00 8.02 16.1M
2025-09-02 8.45 8.57 8.23 8.27 18.3M
2025-09-01 8.43 8.52 8.34 8.45 18.7M
2025-08-29 8.55 8.80 8.40 8.45 28.9M
2025-08-28 8.19 8.57 8.19 8.55 36.6M
2025-08-27 8.55 8.55 8.16 8.17 27.1M
2025-08-26 8.50 8.61 8.36 8.56 29.1M
2025-08-25 8.18 8.51 8.08 8.49 41.3M
2025-08-22 8.09 8.20 8.06 8.14 20.1M
2025-08-21 8.19 8.22 8.06 8.10 21.9M
2025-08-20 8.19 8.25 8.11 8.22 26.7M
2025-08-19 8.52 8.56 8.07 8.24 61.4M
2025-08-18 8.86 8.99 8.63 8.72 52.3M
2025-08-15 8.40 9.21 8.25 8.96 61.2M
2025-08-14 8.33 9.06 8.30 8.54 78.2M
2025-08-13 8.08 8.24 7.98 8.24 33.7M
2025-08-12 8.16 8.18 7.95 8.07 31.6M
2025-08-11 7.73 8.13 7.68 8.13 49.5M
2025-08-08 7.66 7.81 7.58 7.72 23.9M
2025-08-07 7.66 7.70 7.59 7.64 12.0M
2025-08-06 7.62 7.65 7.54 7.63 9.9M
2025-08-05 7.55 7.64 7.50 7.64 12.7M
2025-08-04 7.55 7.58 7.46 7.50 9.7M
2025-08-01 7.55 7.66 7.51 7.56 8.8M
2025-07-31 7.59 7.68 7.52 7.58 13.1M
2025-07-30 7.70 7.74 7.57 7.63 11.4M
2025-07-29 7.76 7.80 7.62 7.72 13.3M
2025-07-28 7.63 7.77 7.60 7.75 13.9M
2025-07-25 7.77 7.77 7.64 7.65 16.2M
2025-07-24 7.74 7.82 7.72 7.78 17.0M
2025-07-23 7.86 7.89 7.75 7.76 19.9M
2025-07-22 7.99 8.08 7.85 7.90 28.2M
2025-07-21 7.95 8.01 7.87 7.99 19.5M
2025-07-18 8.02 8.02 7.89 7.96 22.4M
2025-07-17 7.99 8.04 7.83 8.01 25.4M
2025-07-16 8.04 8.09 7.93 7.96 29.8M
2025-07-15 8.03 8.13 7.86 8.12 45.2M
2025-07-14 8.30 8.36 8.01 8.15 54.3M
2025-07-11 8.34 8.47 7.93 8.08 98.6M
2025-07-10 9.10 9.29 8.52 8.52 127.8M
2025-07-09 9.11 9.99 8.83 9.47 170.7M
2025-07-08 8.26 9.09 8.03 9.09 147.9M
2025-07-07 7.81 8.26 7.81 8.26 23.3M
2025-07-04 6.84 7.52 6.70 7.52 60.4M
2025-07-03 6.74 6.85 6.69 6.84 16.8M
2025-07-02 6.80 6.85 6.69 6.71 24.0M
2025-07-01 6.57 6.82 6.51 6.81 29.9M
2025-06-30 6.36 6.62 6.32 6.55 19.6M
2025-06-27 6.28 6.36 6.25 6.36 9.7M
2025-06-26 6.25 6.34 6.25 6.30 9.4M
2025-06-25 6.24 6.35 6.22 6.28 7.8M
2025-06-24 6.08 6.28 6.08 6.26 10.6M
2025-06-23 5.96 6.10 5.92 6.08 6.8M
2025-06-20 5.97 6.09 5.97 6.00 7.4M
2025-06-19 6.13 6.22 5.98 5.99 10.9M
2025-06-18 6.20 6.20 6.07 6.11 9.0M
2025-06-17 6.22 6.29 6.18 6.21 6.5M
2025-06-16 6.17 6.29 6.16 6.24 7.0M
2025-06-13 6.40 6.40 6.18 6.24 12.8M
2025-06-12 6.40 6.48 6.34 6.39 11.3M
2025-06-11 6.28 6.48 6.24 6.43 16.9M
2025-06-10 6.46 6.47 6.19 6.25 16.8M
2025-06-09 6.32 6.50 6.32 6.44 13.3M
2025-06-06 6.32 6.41 6.28 6.32 10.2M
2025-06-05 6.36 6.53 6.29 6.35 13.8M
2025-06-04 6.26 6.44 6.20 6.39 17.3M
2025-06-03 6.16 6.35 6.13 6.27 12.2M
2025-05-30 6.34 6.38 6.16 6.16 12.6M
2025-05-29 6.26 6.37 6.26 6.34 9.4M
2025-05-28 6.41 6.42 6.26 6.27 9.8M
2025-05-27 6.29 6.47 6.25 6.42 12.1M
2025-05-26 6.27 6.38 6.26 6.35 12.1M
2025-05-23 6.40 6.61 6.29 6.30 18.9M
2025-05-22 6.71 6.74 6.42 6.48 28.8M
2025-05-21 6.39 7.00 6.24 6.70 48.1M
2025-05-20 6.46 6.48 6.36 6.42 12.2M
2025-05-19 6.39 6.47 6.35 6.47 12.5M
2025-05-16 6.35 6.54 6.35 6.43 14.4M
2025-05-15 6.50 6.51 6.35 6.39 17.6M
2025-05-14 6.61 6.68 6.52 6.55 16.8M
2025-05-13 6.77 6.80 6.57 6.58 19.5M
2025-05-12 6.47 6.79 6.46 6.67 23.9M
2025-05-09 6.61 6.66 6.42 6.45 24.1M
2025-05-08 6.79 6.79 6.58 6.66 28.6M
2025-05-07 6.67 6.87 6.63 6.81 46.0M
2025-05-06 6.55 6.66 6.44 6.60 52.3M
2025-04-30 6.36 6.51 6.22 6.51 20.6M
2025-04-29 6.14 6.20 5.91 5.92 33.7M
2025-04-28 6.89 6.92 6.22 6.22 56.2M
2025-04-25 7.29 7.37 6.86 6.91 55.7M
2025-04-24 7.23 7.80 7.06 7.11 79.5M
2025-04-23 6.84 7.55 6.74 7.31 95.8M
2025-04-22 6.55 7.10 6.38 6.86 63.4M
2025-04-21 6.53 6.74 6.48 6.65 42.8M
2025-04-18 6.98 7.14 6.60 6.64 80.7M
2025-04-17 6.24 6.77 6.14 6.77 46.4M
2025-04-16 6.47 6.50 6.12 6.15 40.4M
2025-04-15 6.77 6.77 6.48 6.57 40.7M
2025-04-14 6.43 7.00 6.32 6.78 59.6M
2025-04-11 6.20 6.54 6.13 6.43 57.0M
2025-04-10 6.05 6.66 6.00 6.30 59.6M
2025-04-09 6.10 6.29 5.73 6.14 56.0M
2025-04-08 5.90 6.37 5.83 6.37 65.7M
2025-04-07 5.66 6.07 5.47 5.90 55.8M
2025-04-03 5.88 6.28 5.81 6.08 70.2M
2025-04-02 5.44 5.96 5.37 5.96 26.3M
2025-04-01 5.39 5.50 5.39 5.42 7.9M
2025-03-31 5.36 5.56 5.31 5.37 10.8M
2025-03-28 5.55 5.56 5.36 5.39 9.2M
2025-03-27 5.62 5.63 5.46 5.54 7.9M
2025-03-26 5.40 5.64 5.40 5.62 11.7M
2025-03-25 5.35 5.55 5.31 5.45 9.0M
2025-03-24 5.57 5.60 5.26 5.37 12.8M
2025-03-21 5.59 5.66 5.55 5.61 9.9M
2025-03-20 5.50 5.74 5.49 5.62 18.8M
2025-03-19 5.55 5.56 5.48 5.49 6.7M
2025-03-18 5.56 5.59 5.52 5.56 5.2M
2025-03-17 5.51 5.59 5.51 5.56 6.8M
2025-03-14 5.46 5.54 5.42 5.54 7.1M
2025-03-13 5.49 5.51 5.38 5.47 7.0M
2025-03-12 5.59 5.62 5.50 5.50 8.3M
2025-03-11 5.46 5.59 5.41 5.59 8.9M
2025-03-10 5.41 5.56 5.41 5.50 7.7M
2025-03-07 5.40 5.50 5.36 5.43 6.1M
2025-03-06 5.35 5.46 5.29 5.42 7.3M
2025-03-05 5.39 5.42 5.25 5.33 6.6M
2025-03-04 5.36 5.43 5.29 5.41 5.3M
2025-03-03 5.24 5.43 5.24 5.36 8.2M
2025-02-28 5.48 5.51 5.28 5.28 8.8M
2025-02-27 5.56 5.59 5.41 5.51 8.8M
2025-02-26 5.53 5.58 5.50 5.57 9.5M
2025-02-25 5.52 5.57 5.46 5.51 10.6M
2025-02-24 5.38 5.74 5.24 5.59 23.3M
2025-02-21 5.40 5.46 5.25 5.45 11.8M
2025-02-20 5.28 5.37 5.24 5.36 7.7M
2025-02-19 5.23 5.29 5.19 5.26 5.8M
2025-02-18 5.37 5.39 5.15 5.21 6.7M
2025-02-17 5.29 5.41 5.22 5.36 9.3M
2025-02-14 5.41 5.45 5.27 5.29 7.3M
2025-02-13 5.39 5.47 5.33 5.41 8.9M
2025-02-12 5.31 5.35 5.28 5.35 6.2M
2025-02-11 5.29 5.39 5.22 5.32 10.7M
2025-02-10 5.26 5.32 5.23 5.30 9.5M
2025-02-07 5.20 5.30 5.17 5.26 9.0M
2025-02-06 5.10 5.19 5.02 5.19 6.9M
2025-02-05 5.07 5.13 5.02 5.10 5.5M
2025-01-27 5.07 5.19 4.99 5.04 8.6M
2025-01-24 5.04 5.07 5.00 5.06 4.7M
2025-01-23 5.06 5.15 5.03 5.03 5.1M
2025-01-22 5.15 5.23 5.01 5.04 7.1M
2025-01-21 5.25 5.38 5.12 5.17 10.3M
2025-01-20 5.23 5.24 5.07 5.13 7.2M
2025-01-17 5.10 5.26 5.07 5.15 5.3M
2025-01-16 5.15 5.31 5.12 5.14 7.5M
2025-01-15 5.04 5.20 4.94 5.14 9.6M
2025-01-14 4.81 5.03 4.78 5.03 6.8M
2025-01-13 4.67 4.80 4.61 4.80 4.8M
2025-01-10 4.99 5.00 4.76 4.76 5.1M
2025-01-09 4.89 4.98 4.85 4.96 4.5M
2025-01-08 4.96 4.97 4.75 4.90 5.8M
2025-01-07 4.77 4.97 4.77 4.94 6.7M
2025-01-06 4.71 4.82 4.51 4.74 7.6M
2025-01-03 5.08 5.14 4.70 4.77 11.1M
2025-01-02 5.19 5.28 5.04 5.08 7.6M