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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 5.30 5.35 5.17 5.19 5.8M
2024-12-30 5.30 5.38 5.16 5.30 6.7M
2024-12-27 5.26 5.64 5.26 5.35 11.3M
2024-12-26 5.27 5.34 5.22 5.26 7.4M
2024-12-25 5.45 5.47 5.15 5.27 12.9M
2024-12-24 5.53 5.66 5.38 5.45 12.0M
2024-12-23 6.10 6.10 5.51 5.54 21.2M
2024-12-20 5.96 6.20 5.92 6.11 12.6M
2024-12-19 6.03 6.12 5.88 5.97 14.6M
2024-12-18 6.26 6.40 6.10 6.14 18.6M
2024-12-17 6.40 6.65 6.20 6.23 31.3M
2024-12-16 6.14 6.69 6.05 6.59 54.7M
2024-12-13 6.36 6.39 6.06 6.08 19.4M
2024-12-12 6.26 6.53 6.22 6.41 22.4M
2024-12-11 6.02 6.26 6.02 6.23 16.7M
2024-12-10 6.22 6.23 6.03 6.04 17.5M
2024-12-09 6.02 6.17 5.95 6.06 14.9M
2024-12-06 5.84 6.05 5.80 6.02 14.6M
2024-12-05 5.84 5.87 5.79 5.85 8.9M
2024-12-04 5.90 6.03 5.78 5.82 14.3M
2024-12-03 5.93 6.05 5.90 6.01 16.6M
2024-12-02 5.77 5.92 5.77 5.92 15.5M
2024-11-29 5.75 5.82 5.61 5.79 15.4M
2024-11-28 5.71 5.97 5.65 5.80 19.5M
2024-11-27 5.82 5.82 5.49 5.73 20.9M
2024-11-26 6.25 6.25 5.78 5.79 33.6M
2024-11-25 5.96 6.15 5.85 6.12 36.3M
2024-11-22 6.18 6.47 5.94 5.96 63.5M
2024-11-21 5.58 6.17 5.56 6.17 44.5M
2024-11-20 5.28 5.74 5.28 5.61 23.2M
2024-11-19 5.19 5.33 5.15 5.33 9.0M
2024-11-18 5.29 5.36 5.11 5.13 10.3M
2024-11-15 5.38 5.44 5.25 5.25 9.6M
2024-11-14 5.60 5.62 5.37 5.39 9.7M
2024-11-13 5.60 5.67 5.44 5.57 10.3M
2024-11-12 5.70 5.74 5.52 5.61 15.5M
2024-11-11 5.48 5.72 5.46 5.69 15.2M
2024-11-08 5.63 5.68 5.47 5.48 13.1M
2024-11-07 5.33 5.52 5.30 5.50 16.0M
2024-11-06 5.37 5.46 5.33 5.36 16.0M
2024-11-05 5.28 5.42 5.25 5.37 17.3M
2024-11-04 5.08 5.29 5.08 5.25 13.1M
2024-11-01 5.40 5.49 5.12 5.12 21.0M
2024-10-31 5.23 5.51 5.23 5.43 27.7M
2024-10-30 5.12 5.44 5.12 5.20 19.2M
2024-10-29 5.35 5.39 5.10 5.12 20.5M
2024-10-28 4.98 5.40 4.94 5.35 29.8M
2024-10-25 4.81 4.95 4.81 4.94 13.4M
2024-10-24 4.87 4.89 4.76 4.81 10.1M
2024-10-23 4.84 4.92 4.77 4.85 19.0M
2024-10-22 4.71 5.00 4.63 4.84 18.8M
2024-10-21 4.62 4.74 4.60 4.69 12.4M
2024-10-18 4.52 4.68 4.48 4.61 12.0M
2024-10-17 4.66 4.77 4.50 4.52 7.8M
2024-10-16 4.53 4.68 4.53 4.62 7.8M
2024-10-15 4.69 4.72 4.58 4.59 7.9M
2024-10-14 4.62 4.70 4.55 4.69 8.9M
2024-10-11 4.76 4.79 4.50 4.57 11.2M
2024-10-10 4.91 5.03 4.68 4.76 15.3M
2024-10-09 5.26 5.28 4.91 4.91 22.5M
2024-10-08 5.53 5.53 5.09 5.45 31.3M
2024-09-30 4.80 5.03 4.63 5.03 28.9M
2024-09-27 4.40 4.68 4.40 4.57 13.1M
2024-09-26 4.20 4.35 4.18 4.35 7.8M
2024-09-25 4.16 4.32 4.16 4.20 8.6M
2024-09-24 3.98 4.15 3.98 4.15 7.7M
2024-09-23 3.97 4.02 3.97 3.97 3.4M
2024-09-20 4.06 4.08 3.96 3.98 4.7M
2024-09-19 3.89 4.06 3.89 4.02 6.9M
2024-09-18 3.91 3.94 3.82 3.88 4.7M
2024-09-13 4.02 4.05 3.93 3.93 4.9M
2024-09-12 4.09 4.17 4.02 4.02 4.0M
2024-09-11 4.10 4.14 4.06 4.08 4.2M
2024-09-10 4.04 4.10 3.98 4.09 4.8M
2024-09-09 4.00 4.09 3.98 4.05 4.3M
2024-09-06 4.18 4.19 4.03 4.04 7.3M
2024-09-05 4.14 4.24 4.13 4.19 5.4M
2024-09-04 4.11 4.20 4.11 4.15 5.6M
2024-09-03 4.08 4.19 4.06 4.15 6.2M
2024-09-02 4.20 4.21 4.08 4.08 7.3M
2024-08-30 4.02 4.25 3.99 4.15 10.7M
2024-08-29 3.90 4.04 3.85 4.03 9.3M
2024-08-28 4.12 4.15 3.88 3.93 15.4M
2024-08-27 4.29 4.31 4.13 4.15 8.4M
2024-08-26 4.20 4.33 4.18 4.28 11.9M
2024-08-23 4.26 4.33 4.12 4.21 20.6M
2024-08-22 4.56 4.65 4.29 4.30 35.2M
2024-08-21 4.18 4.50 4.11 4.50 13.1M
2024-08-20 4.18 4.19 4.06 4.09 4.0M
2024-08-19 4.20 4.25 4.15 4.17 3.5M
2024-08-16 4.35 4.38 4.18 4.20 4.9M
2024-08-15 4.27 4.35 4.22 4.33 4.0M
2024-08-14 4.36 4.39 4.27 4.29 3.9M
2024-08-13 4.33 4.40 4.29 4.36 3.8M
2024-08-12 4.44 4.47 4.35 4.36 3.7M
2024-08-09 4.51 4.55 4.43 4.43 3.0M
2024-08-08 4.53 4.58 4.47 4.51 4.4M
2024-08-07 4.46 4.59 4.42 4.54 5.5M
2024-08-06 4.47 4.54 4.44 4.49 4.9M
2024-08-05 4.55 4.65 4.43 4.43 6.3M
2024-08-02 4.60 4.72 4.57 4.59 6.5M
2024-08-01 4.58 4.73 4.56 4.64 8.2M
2024-07-31 4.42 4.64 4.42 4.63 7.4M
2024-07-30 4.37 4.45 4.33 4.42 5.2M
2024-07-29 4.40 4.45 4.30 4.39 6.2M
2024-07-26 4.26 4.48 4.25 4.37 7.7M
2024-07-25 4.12 4.30 4.09 4.26 6.0M
2024-07-24 4.15 4.24 4.07 4.13 5.3M
2024-07-23 4.29 4.33 4.15 4.15 4.3M
2024-07-22 4.24 4.29 4.20 4.26 4.0M
2024-07-19 4.20 4.30 4.18 4.25 3.9M
2024-07-18 4.27 4.27 4.15 4.23 4.6M
2024-07-17 4.29 4.32 4.23 4.27 4.6M
2024-07-16 4.36 4.36 4.28 4.29 5.0M
2024-07-15 4.55 4.57 4.34 4.36 6.8M
2024-07-12 4.62 4.66 4.55 4.55 4.3M
2024-07-11 4.57 4.65 4.54 4.63 4.8M
2024-07-10 4.58 4.63 4.48 4.50 4.7M
2024-07-09 4.47 4.58 4.42 4.58 6.6M
2024-07-08 4.62 4.65 4.45 4.46 9.7M
2024-07-05 4.74 4.75 4.61 4.68 7.8M
2024-07-04 4.93 4.94 4.72 4.74 4.5M
2024-07-03 5.00 5.04 4.80 4.94 6.3M
2024-07-02 4.80 5.18 4.76 5.00 10.7M
2024-07-01 4.72 4.82 4.65 4.81 6.0M
2024-06-28 4.80 4.88 4.72 4.73 7.2M
2024-06-27 4.96 5.00 4.80 4.81 6.7M
2024-06-26 4.87 4.99 4.80 4.98 5.5M
2024-06-25 4.88 4.99 4.84 4.89 5.2M
2024-06-24 5.05 5.05 4.88 4.88 8.6M
2024-06-21 5.05 5.13 5.02 5.05 7.6M
2024-06-20 5.26 5.28 5.05 5.06 10.8M
2024-06-19 5.27 5.34 5.19 5.27 8.8M
2024-06-18 5.30 5.40 5.25 5.32 12.0M
2024-06-17 5.49 5.49 5.19 5.26 18.9M
2024-06-14 5.61 5.64 5.42 5.49 16.0M
2024-06-13 5.88 5.89 5.62 5.64 15.5M
2024-06-12 5.77 5.96 5.72 5.77 20.3M
2024-06-11 5.41 5.79 5.28 5.76 21.8M
2024-06-07 5.23 5.48 5.18 5.41 19.9M
2024-06-06 5.41 5.79 5.14 5.27 30.5M
2024-06-05 5.29 5.40 5.15 5.29 11.6M
2024-06-04 5.23 5.33 5.11 5.29 14.6M
2024-06-03 5.64 5.66 5.19 5.28 24.4M
2024-05-31 5.49 5.80 5.49 5.65 15.5M
2024-05-30 5.64 5.64 5.47 5.53 15.2M
2024-05-29 5.41 5.75 5.41 5.63 28.3M
2024-05-28 5.39 5.73 5.21 5.56 54.3M
2024-05-27 5.78 6.19 5.78 5.78 29.8M
2024-05-24 5.83 6.42 5.76 6.42 35.4M
2024-05-23 5.97 6.09 5.82 5.84 17.4M
2024-05-22 5.89 6.03 5.86 5.97 6.8M
2024-05-21 6.00 6.02 5.87 5.90 8.6M
2024-05-20 5.99 6.13 5.96 6.01 11.6M
2024-05-17 5.78 5.93 5.70 5.92 8.6M
2024-05-16 5.63 5.79 5.63 5.73 6.8M
2024-05-15 5.66 5.70 5.60 5.63 4.9M
2024-05-14 5.67 5.78 5.65 5.66 5.5M
2024-05-13 5.78 5.83 5.63 5.65 8.1M
2024-05-10 5.92 5.95 5.81 5.84 6.5M
2024-05-09 5.85 5.99 5.83 5.91 9.0M
2024-05-08 5.93 5.98 5.83 5.83 7.2M
2024-05-07 5.82 5.94 5.77 5.94 9.9M
2024-05-06 5.78 5.85 5.73 5.82 9.7M
2024-04-30 5.85 5.87 5.67 5.69 11.7M
2024-04-29 5.55 6.12 5.55 5.86 17.9M
2024-04-26 5.41 5.62 5.35 5.56 10.9M
2024-04-25 5.33 5.52 5.27 5.40 9.7M
2024-04-24 5.28 5.38 5.24 5.32 9.0M
2024-04-23 5.24 5.35 5.17 5.29 8.8M
2024-04-22 5.20 5.28 5.05 5.20 9.0M
2024-04-19 5.22 5.35 5.11 5.20 10.1M
2024-04-18 5.49 5.63 5.13 5.23 16.6M
2024-04-17 4.82 5.27 4.82 5.27 11.2M
2024-04-16 5.12 5.16 4.74 4.79 16.9M
2024-04-15 5.49 5.56 5.00 5.14 16.7M
2024-04-12 5.65 5.68 5.51 5.53 7.4M
2024-04-11 5.63 5.74 5.56 5.64 8.0M
2024-04-10 5.83 5.91 5.61 5.70 9.2M
2024-04-09 5.70 5.89 5.68 5.88 8.6M
2024-04-08 5.99 5.99 5.69 5.70 10.0M
2024-04-03 6.01 6.08 5.90 5.94 8.2M
2024-04-02 6.00 6.09 5.98 6.05 9.8M
2024-04-01 5.80 6.01 5.80 6.00 9.2M
2024-03-29 5.80 5.86 5.71 5.79 6.8M
2024-03-28 5.58 5.81 5.57 5.76 9.9M
2024-03-27 5.87 5.93 5.59 5.59 12.0M
2024-03-26 5.82 5.97 5.78 5.89 15.8M
2024-03-25 5.84 5.92 5.72 5.72 8.0M
2024-03-22 6.01 6.06 5.85 5.87 9.5M
2024-03-21 6.10 6.14 5.96 6.05 8.4M
2024-03-20 5.96 6.10 5.92 6.06 10.1M
2024-03-19 5.99 6.04 5.93 5.93 7.2M
2024-03-18 5.94 5.98 5.86 5.98 8.1M
2024-03-15 5.76 5.85 5.69 5.85 7.3M
2024-03-14 5.82 5.87 5.68 5.77 7.0M
2024-03-13 5.82 5.89 5.73 5.81 8.2M
2024-03-12 5.73 5.82 5.68 5.80 8.6M
2024-03-11 5.54 5.74 5.50 5.74 9.0M
2024-03-08 5.50 5.56 5.41 5.53 8.0M
2024-03-07 5.59 5.70 5.47 5.48 8.9M
2024-03-06 5.47 5.65 5.43 5.57 8.6M
2024-03-05 5.62 5.64 5.44 5.50 8.6M
2024-03-04 5.74 5.88 5.51 5.64 8.6M
2024-03-01 5.64 5.74 5.58 5.71 8.9M
2024-02-29 5.35 5.63 5.29 5.63 12.7M
2024-02-28 5.93 6.06 5.33 5.35 19.1M
2024-02-27 5.69 5.86 5.60 5.86 9.6M
2024-02-26 5.63 5.86 5.59 5.65 15.1M
2024-02-23 5.49 5.63 5.42 5.61 9.9M
2024-02-22 5.38 5.52 5.36 5.47 10.0M
2024-02-21 5.21 5.59 5.17 5.38 14.6M
2024-02-20 5.26 5.30 5.18 5.26 10.6M
2024-02-19 5.38 5.55 5.20 5.27 24.7M
2024-02-08 4.75 5.31 4.75 5.31 15.0M
2024-02-07 4.69 4.96 4.58 4.83 22.8M
2024-02-06 4.48 4.75 4.13 4.73 25.7M
2024-02-05 4.91 4.93 4.43 4.53 22.5M
2024-02-02 5.23 5.36 4.73 4.92 15.2M
2024-02-01 5.26 5.42 5.13 5.26 10.8M
2024-01-31 5.73 5.80 5.33 5.36 10.6M
2024-01-30 5.96 6.05 5.72 5.75 7.9M
2024-01-29 6.21 6.27 5.97 5.97 8.1M
2024-01-26 6.23 6.32 6.15 6.17 9.7M
2024-01-25 6.00 6.23 5.91 6.23 10.9M
2024-01-24 5.96 6.05 5.69 5.96 10.2M
2024-01-23 5.87 5.97 5.75 5.89 11.0M
2024-01-22 6.32 6.32 5.82 5.90 12.7M
2024-01-19 6.44 6.58 6.34 6.35 6.9M
2024-01-18 6.48 6.56 6.25 6.45 11.0M
2024-01-17 6.84 6.84 6.54 6.57 8.9M
2024-01-16 6.84 6.91 6.72 6.84 6.5M
2024-01-15 6.93 6.95 6.78 6.85 8.8M
2024-01-12 6.97 7.11 6.93 6.96 8.7M
2024-01-11 6.82 7.03 6.77 6.97 12.1M
2024-01-10 6.77 6.92 6.66 6.79 8.1M
2024-01-09 6.72 6.97 6.69 6.78 9.1M
2024-01-08 6.89 6.91 6.68 6.68 7.5M
2024-01-05 7.05 7.13 6.87 6.90 7.1M
2024-01-04 7.18 7.19 7.03 7.09 6.4M
2024-01-03 7.19 7.23 7.11 7.19 6.3M
2024-01-02 7.29 7.29 7.16 7.16 6.4M