证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

九鼎新材(002201)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 14.99 15.00 13.90 13.92 26775 387699 -1.20 -7.94%
2009-11-26 15.70 15.90 14.90 15.12 34016 525207 -0.53 -3.39%
2009-11-25 15.12 15.78 14.96 15.65 34858 537656 0.50 3.30%
2009-11-24 16.05 16.41 14.61 15.15 45323 716331 -0.94 -5.84%
2009-11-23 15.73 16.28 15.60 16.09 32313 513774 0.38 2.42%
2009-11-20 15.78 15.90 15.52 15.71 34791 547404 -0.03 -0.19%
2009-11-19 14.75 16.00 14.75 15.74 60672 940338 0.91 6.14%
2009-11-18 14.91 15.39 14.80 14.83 40379 609693 -0.13 -0.87%
2009-11-17 15.05 15.34 14.73 14.96 68118 1028724 0.39 2.68%
2009-11-13 13.96 14.69 13.93 14.57 49953 714190 0.61 4.37%
2009-11-12 13.94 14.28 13.90 13.96 25601 359894 -0.13 -0.92%
2009-11-11 14.03 14.11 13.68 14.09 21650 301107 0.02 0.14%
2009-11-10 14.31 14.34 14.03 14.07 22466 316723 -0.23 -1.61%
2009-11-09 13.90 14.40 13.90 14.30 39986 568544 0.44 3.17%
2009-11-06 13.81 14.09 13.66 13.86 25984 360699 0.05 0.36%
2009-11-05 13.75 14.17 13.70 13.81 31221 433564 0.01 0.07%
2009-11-04 13.33 13.99 13.30 13.80 40358 553620 0.47 3.53%
2009-11-03 13.05 13.45 13.05 13.33 27223 362002 0.27 2.07%
2009-11-02 12.74 13.15 12.34 13.06 18710 240900 0.14 1.08%
2009-10-30 13.01 13.37 12.92 12.92 21825 287775 -0.07 -0.54%
2009-10-29 12.54 13.29 12.00 12.99 22602 290582 0.17 1.33%
2009-10-28 12.80 13.06 12.45 12.82 18580 237219 -0.22 -1.69%
2009-10-27 13.47 13.47 13.03 13.04 22766 300755 -0.42 -3.12%
2009-10-26 12.97 13.57 12.97 13.46 35762 477485 0.49 3.78%
2009-10-23 12.92 13.30 12.87 12.97 25297 331072 0.13 1.01%
2009-10-22 12.63 12.95 12.61 12.84 18226 233648 0.12 0.94%
2009-10-21 13.03 13.06 12.70 12.72 18904 242460 -0.25 -1.93%
2009-10-20 12.81 13.13 12.76 12.97 18120 234543 0.17 1.33%
2009-10-19 12.48 12.86 12.40 12.80 13823 175668 0.32 2.56%
2009-10-16 12.55 12.68 12.25 12.48 15146 188325 -0.05 -0.40%
2009-10-15 12.80 12.87 12.49 12.53 18602 234892 -0.25 -1.96%
2009-10-14 12.66 12.89 12.60 12.78 31161 397105 0.31 2.49%
2009-10-13 12.01 12.48 11.95 12.47 17258 211674 0.32 2.63%
2009-10-12 12.04 12.28 11.74 12.15 16870 203101 0.20 1.67%
2009-10-09 11.46 12.00 11.38 11.95 16820 197899 0.77 6.89%
2009-09-30 11.58 11.60 11.18 11.18 16208 183814 -0.13 -1.15%
2009-09-29 12.11 12.11 11.00 11.31 21259 243111 -0.82 -6.76%
2009-09-28 12.66 12.85 12.09 12.13 12576 157188 -0.52 -4.11%
2009-09-25 12.93 13.05 12.65 12.65 12429 159751 -0.34 -2.62%
2009-09-24 13.22 13.38 12.81 12.99 13623 177953 -0.35 -2.62%
2009-09-23 12.86 13.34 12.60 13.34 26065 337995 0.48 3.73%
2009-09-22 13.40 13.65 12.83 12.86 24243 319463 -0.63 -4.67%
2009-09-21 13.18 13.49 12.78 13.49 23460 309108 -0.06 -0.44%
2009-09-18 14.30 14.59 12.86 13.55 37233 525213 -0.70 -4.91%
2009-09-17 14.07 14.75 14.04 14.25 37977 547889 0.12 0.85%
2009-09-16 14.15 14.26 13.77 14.13 34447 483298 -0.12 -0.84%
2009-09-15 13.69 14.26 13.40 14.25 45201 624218 0.61 4.47%
2009-09-14 13.07 13.79 13.07 13.64 31579 428151 0.24 1.79%
2009-09-11 13.35 13.65 13.25 13.40 28839 387778 0.00 0.00%
2009-09-10 12.90 13.58 12.86 13.40 37337 497264 0.39 3.00%
N 2009-09-09 13.27 13.32 12.88 13.01 28550 373272 -0.18 -1.36%
N 2009-09-08 13.06 13.35 12.80 13.19 29654 387159 -0.01 -0.08%
2009-09-07 13.06 13.49 12.90 13.20 29550 388779 0.14 1.07%
2009-09-04 12.80 13.24 12.80 13.06 26993 352230 0.11 0.85%
2009-09-03 12.35 13.05 12.18 12.95 30879 390882 0.66 5.37%
2009-09-02 12.35 12.47 11.93 12.29 19993 243952 0.11 0.90%
2009-09-01 12.07 12.63 12.05 12.18 32301 396963 -0.69 -5.36%
2009-08-31 14.00 14.00 12.87 12.87 32746 429615 -1.43 -10.00%
N 2009-08-28 14.90 15.10 14.30 14.30 36920 537687 -0.90 -5.92%
N 2009-08-27 14.38 15.28 14.10 15.20 54045 806868 0.59 4.04%
2009-08-26 14.60 15.10 14.05 14.61 53516 787223 -0.01 -0.07%
2009-08-25 16.10 16.10 14.62 14.62 77604 1164265 -1.62 -9.97%
2009-08-24 16.38 16.41 15.71 16.24 68759 1105280 -0.06 -0.37%
N 2009-08-21 15.58 16.93 15.35 16.30 98657 1598805 0.60 3.82%
N 2009-08-20 15.02 15.75 14.60 15.70 81083 1238201 0.72 4.81%
N 2009-08-19 14.98 15.50 14.42 14.98 73660 1103497 -0.27 -1.77%
N 2009-08-18 13.80 15.48 13.65 15.25 79042 1164619 1.12 7.93%
2009-08-17 13.68 14.49 13.31 14.13 68179 963682 0.29 2.10%
2009-08-14 13.53 14.30 13.15 13.84 40258 549139 0.37 2.75%
2009-08-13 13.42 13.69 13.10 13.47 26657 358760 0.23 1.74%
2009-08-12 14.32 14.35 13.05 13.24 34286 468115 -1.15 -7.99%
2009-08-11 14.75 14.76 14.23 14.39 19611 283025 -0.35 -2.37%
2009-08-10 14.20 14.75 14.09 14.74 38204 548380 0.57 4.02%
2009-08-07 14.50 15.21 14.10 14.17 41467 608855 -0.58 -3.93%
2009-08-06 15.30 15.38 14.59 14.75 53783 805687 -0.85 -5.45%
2009-08-05 16.22 16.97 15.52 15.60 85833 1386131 -0.59 -3.64%
2009-08-04 14.56 16.19 14.56 16.19 100373 1585338 1.47 9.99%
2009-08-03 14.88 15.19 14.40 14.72 68912 1016065 -0.18 -1.21%
N 2009-07-31 14.36 15.20 14.02 14.90 109079 1591456 0.24 1.64%
N 2009-07-30 13.65 14.85 13.10 14.66 162120 2316533 1.16 8.59%
N 2009-07-29 12.63 13.52 12.11 13.50 113016 1482648 0.77 6.05%
2009-07-28 12.65 13.30 12.62 12.73 62031 801733 0.01 0.08%
N 2009-07-27 12.38 12.88 12.18 12.72 60044 754111 0.37 3.00%
2009-07-24 12.19 12.45 11.99 12.35 47422 583303 0.16 1.31%
2009-07-23 12.01 12.20 11.93 12.19 24066 290921 0.12 0.99%
2009-07-22 11.87 12.10 11.82 12.07 22599 271200 0.17 1.43%
2009-07-21 12.38 12.38 11.90 11.90 32491 394325 -0.40 -3.25%
2009-07-20 12.06 12.33 12.02 12.30 35841 439448 0.24 1.99%
2009-07-17 11.98 12.13 11.81 12.06 23908 286150 0.15 1.26%
2009-07-16 12.28 12.30 11.85 11.91 42310 509418 -0.36 -2.93%
2009-07-15 12.31 12.65 12.15 12.27 38815 477780 0.00 0.00%
2009-07-14 11.96 12.39 11.96 12.27 33807 413278 0.17 1.41%
2009-07-13 11.85 12.30 11.81 12.10 45397 550443 0.29 2.46%
2009-07-10 12.00 12.15 11.76 11.81 42161 504297 -0.04 -0.34%
2009-07-08 11.39 12.09 11.39 11.85 43727 512766 0.33 2.87%
2009-07-07 11.50 11.79 11.50 11.52 25534 296795 -0.21 -1.79%
2009-07-06 11.61 11.84 11.52 11.73 32715 382045 0.02 0.17%
2009-07-03 11.45 11.75 11.16 11.71 49618 568092 0.12 1.03%
2009-07-02 11.78 11.85 11.45 11.59 29271 340157 -0.20 -1.70%
2009-07-01 11.60 11.93 11.46 11.79 39115 459540 0.12 1.03%
2009-06-30 11.67 11.78 11.16 11.67 42181 486302 -0.01 -0.09%
2009-06-29 11.42 11.75 11.42 11.68 32726 379474 0.19 1.65%
2009-06-26 11.54 11.71 11.40 11.49 30955 358435 -0.04 -0.35%
2009-06-25 11.25 11.57 11.16 11.53 41371 472001 0.29 2.58%
2009-06-24 11.10 11.40 11.10 11.24 19704 221753 0.11 0.99%
N 2009-06-23 11.05 11.29 11.01 11.13 19924 222078 -0.15 -1.33%
2009-06-22 11.28 11.55 11.15 11.28 47760 544389 0.01 0.09%
2009-06-19 11.05 11.45 10.96 11.27 39366 442880 0.32 2.92%
2009-06-18 11.06 11.14 10.88 10.95 33189 363792 -0.18 -1.62%
N 2009-06-17 10.95 11.15 10.80 11.13 22114 242454 0.17 1.55%
N 2009-06-16 10.85 10.97 10.65 10.96 22428 241940 0.02 0.18%
2009-06-15 10.74 10.96 10.62 10.94 19400 210312 0.19 1.77%
2009-06-12 11.20 11.20 10.60 10.75 37359 405996 -0.52 -4.61%
2009-06-11 11.38 11.61 11.19 11.27 25085 286835 0.03 0.27%
2009-06-10 11.49 11.50 11.21 11.24 21199 240184 -0.22 -1.92%
2009-06-09 11.27 11.50 10.89 11.46 29419 329094 0.14 1.24%
2009-06-08 11.57 11.70 11.20 11.32 28685 326175 -0.29 -2.50%
2009-06-05 11.68 11.99 11.46 11.61 46657 546119 -0.07 -0.60%
2009-06-04 11.46 11.81 11.15 11.68 53687 616154 0.20 1.74%
2009-06-03 10.91 11.70 10.91 11.48 80359 916675 0.60 5.51%
2009-06-02 11.01 11.23 10.80 10.88 31514 344737 -0.12 -1.09%
2009-06-01 10.90 11.38 10.90 11.00 42285 470300 0.16 1.48%