九鼎新材（002201）历史行情

以下为九鼎新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	9.230	8.950	9.250	8.860	-0.150	-1.648%	17.20万	0.00亿	0.000%
2026-10-07	9.470	9.100	9.500	9.070	-0.200	-2.151%	1,906.86万	1.75亿	3.167%
2026-10-06	9.470	9.100	9.500	9.070	-0.200	-2.151%	1,906.86万	1.75亿	3.167%
2026-10-05	9.470	9.100	9.500	9.070	-0.200	-2.151%	1,906.86万	1.75亿	3.167%
2026-10-02	9.470	9.100	9.500	9.070	-0.200	-2.151%	1,906.86万	1.75亿	3.167%
2026-10-01	9.470	9.100	9.500	9.070	-0.200	-2.151%	1,906.86万	1.75亿	3.167%
2026-09-30	9.470	9.100	9.500	9.070	-0.200	-2.151%	19.07万	0.00亿	0.000%
2026-09-29	9.280	9.300	9.530	9.270	-0.030	-0.322%	25.35万	0.00亿	0.000%
2026-09-28	9.840	9.330	9.870	9.180	-0.540	-5.471%	34.49万	0.00亿	0.000%
2026-09-27	10.000	9.870	10.230	9.850	-0.170	-1.693%	3,588.47万	3.58亿	5.961%
2026-09-24	10.000	9.870	10.230	9.850	-0.170	-1.693%	35.88万	0.00亿	0.000%
2026-09-23	10.370	10.040	10.460	10.010	-0.480	-4.563%	48.93万	0.00亿	0.000%
2026-09-22	10.850	10.520	10.970	10.450	-0.330	-3.041%	58.10万	0.00亿	0.000%
2026-09-21	10.510	10.850	10.960	10.460	0.210	1.974%	68.28万	0.00亿	0.000%
2026-09-18	10.710	10.640	10.850	10.200	0.240	2.308%	75.39万	0.00亿	0.000%
2026-09-17	10.500	10.400	10.850	10.320	-0.150	-1.422%	67.39万	0.00亿	0.000%
2026-09-16	10.710	10.550	10.760	10.260	-0.210	-1.952%	82.31万	0.00亿	0.000%
2026-09-15	11.130	10.760	11.450	10.660	-0.460	-4.100%	95.38万	0.00亿	0.000%
2026-09-14	10.510	11.220	12.000	10.510	0.130	1.172%	136.35万	0.00亿	0.000%
2026-09-11	9.970	11.090	11.090	9.690	1.010	10.020%	111.57万	0.00亿	0.000%
2026-09-10	9.140	10.080	10.080	9.000	0.920	10.044%	59.33万	0.00亿	0.000%
2026-09-09	9.270	9.160	9.440	9.100	-0.140	-1.505%	43.88万	0.00亿	0.000%
2026-09-08	9.050	9.300	9.470	8.900	0.250	2.762%	60.82万	0.00亿	0.000%
2026-09-07	9.230	9.050	9.300	8.960	-0.220	-2.373%	45.94万	0.00亿	0.000%
2026-09-04	9.360	9.270	9.570	9.200	-0.620	-6.269%	71.74万	0.00亿	0.000%
2026-09-03	9.460	9.890	10.000	9.220	0.670	7.267%	108.97万	0.00亿	0.000%
2026-09-02	8.300	9.220	9.220	8.250	0.840	10.024%	42.58万	0.00亿	0.000%
2026-09-01	8.440	8.380	8.480	8.300	0.010	0.119%	9.26万	0.00亿	0.000%
2026-08-31	8.280	8.370	8.370	8.230	0.020	0.240%	8.46万	0.00亿	0.000%
2026-08-28	8.320	8.350	8.430	8.250	0.060	0.724%	10.48万	0.00亿	0.000%
2026-08-27	8.190	8.290	8.330	8.110	0.120	1.469%	9.65万	0.00亿	0.000%
2026-08-26	8.150	8.170	8.240	8.000	0.030	0.369%	10.02万	0.00亿	0.000%
2026-08-25	7.850	8.140	8.170	7.810	0.160	2.005%	11.41万	0.00亿	0.000%
2026-08-24	8.070	7.980	8.100	7.850	-0.100	-1.238%	11.03万	0.00亿	0.000%
2026-08-21	8.000	8.080	8.120	7.810	0.050	0.623%	11.40万	0.00亿	0.000%
2026-08-20	8.160	8.030	8.190	7.970	-0.010	-0.124%	10.04万	0.00亿	0.000%
2026-08-19	8.380	8.040	8.470	8.010	-0.460	-5.412%	16.02万	0.00亿	0.000%
2026-08-18	8.600	8.500	8.600	8.390	-0.020	-0.235%	10.69万	0.00亿	0.000%
2026-08-17	8.480	8.520	8.540	8.410	0.070	0.828%	13.55万	0.00亿	0.000%
2026-08-14	8.380	8.450	8.490	8.270	0.160	1.930%	14.16万	0.00亿	0.000%
2026-08-13	8.500	8.290	8.560	8.280	-0.200	-2.356%	13.44万	0.00亿	0.000%
2026-08-12	8.320	8.490	8.510	8.300	0.170	2.043%	12.70万	0.00亿	0.000%
2026-08-11	8.320	8.320	8.400	8.220	-0.150	-1.771%	14.35万	0.00亿	0.000%
2026-08-10	8.620	8.470	8.620	8.220	-0.010	-0.118%	16.31万	0.00亿	0.000%
2026-08-07	8.310	8.480	8.500	8.100	0.170	2.046%	24.44万	0.00亿	0.000%
2026-08-06	8.200	8.310	8.360	8.130	0.100	1.218%	20.00万	0.00亿	0.000%
2026-08-05	8.060	8.210	8.230	8.010	0.180	2.242%	19.61万	0.00亿	0.000%
2026-08-04	7.890	8.030	8.070	7.850	0.150	1.904%	16.02万	0.00亿	0.000%
2026-08-03	7.660	7.880	7.900	7.610	0.210	2.738%	15.94万	0.00亿	0.000%
2026-07-31	7.660	7.670	7.840	7.630	0.160	2.130%	17.74万	0.00亿	0.000%
2026-07-30	7.590	7.510	7.750	7.440	-0.120	-1.573%	15.48万	0.00亿	0.000%
2026-07-29	7.580	7.630	7.670	7.410	0.040	0.527%	16.62万	0.00亿	0.000%
2026-07-28	7.590	7.590	7.770	7.520	-0.040	-0.524%	15.17万	0.00亿	0.000%
2026-07-27	7.260	7.630	7.640	7.220	0.340	4.664%	18.52万	0.00亿	0.000%
2026-07-24	7.380	7.290	7.490	7.240	-0.180	-2.410%	12.18万	0.00亿	0.000%
2026-07-23	7.210	7.470	7.490	7.160	0.290	4.039%	16.54万	0.00亿	0.000%
2026-07-22	7.320	7.180	7.550	7.120	-0.150	-2.046%	17.91万	0.00亿	0.000%
2026-07-21	7.130	7.330	7.330	6.500	0.270	3.824%	26.94万	0.00亿	0.000%
2026-07-20	7.560	7.060	7.690	6.940	-0.450	-5.992%	22.93万	0.00亿	0.000%
2026-07-17	7.970	7.510	7.970	7.380	-0.420	-5.296%	18.63万	0.00亿	0.000%
2026-07-16	7.990	7.930	8.160	7.890	-0.160	-1.978%	15.09万	0.00亿	0.000%
2026-07-15	8.390	8.090	8.420	8.060	-0.290	-3.461%	15.95万	0.00亿	0.000%
2026-07-14	8.030	8.380	8.390	7.890	0.270	3.329%	22.54万	0.00亿	0.000%
2026-07-13	8.820	8.110	8.820	8.050	-0.810	-9.081%	28.59万	0.00亿	0.000%
2026-07-10	8.800	8.920	9.280	8.660	0.220	2.529%	34.31万	0.00亿	0.000%
2026-07-09	8.620	8.700	8.870	8.330	0.070	0.811%	21.62万	0.00亿	0.000%
2026-07-08	9.010	8.630	9.020	8.620	-0.340	-3.790%	19.87万	0.00亿	0.000%
2026-07-07	9.330	8.970	9.450	8.940	-0.410	-4.371%	24.43万	0.00亿	0.000%
2026-07-06	10.290	9.380	10.370	9.300	-0.930	-9.020%	43.22万	0.00亿	0.000%
2026-07-03	10.530	10.310	10.560	10.230	0.020	0.194%	24.14万	0.00亿	0.000%
2026-07-02	10.560	10.290	10.850	10.250	-0.420	-3.922%	29.80万	0.00亿	0.000%
2026-07-01	10.950	10.710	11.010	10.410	-0.220	-2.013%	38.24万	0.00亿	0.000%
2026-06-30	10.740	10.930	11.050	10.280	0.140	1.297%	40.41万	0.00亿	0.000%
2026-06-29	11.800	10.790	11.970	10.790	-1.200	-10.008%	42.33万	0.00亿	0.000%
2026-06-26	12.000	11.990	12.600	11.500	-0.300	-2.441%	45.45万	0.00亿	0.000%
2026-06-25	13.000	12.290	13.180	11.950	-0.990	-7.455%	68.10万	0.00亿	0.000%
2026-06-24	12.810	13.280	13.650	12.360	0.280	2.154%	71.81万	0.00亿	0.000%
2026-06-23	13.010	13.000	13.230	12.490	-0.270	-2.035%	61.28万	0.00亿	0.000%
2026-06-22	12.230	13.270	13.320	12.130	1.030	8.415%	78.82万	0.00亿	0.000%
2026-06-18	12.500	12.240	12.660	11.950	-0.505	-3.962%	80.58万	0.00亿	0.000%
2026-06-17	11.445	12.745	12.745	11.385	1.160	10.013%	58.64万	0.00亿	0.000%
2026-06-16	11.155	11.585	11.865	11.095	0.270	2.386%	52.94万	0.00亿	0.000%
2026-06-15	10.805	11.315	11.325	10.745	0.400	3.665%	41.28万	0.00亿	0.000%
2026-06-12	11.355	10.915	11.435	10.685	-0.320	-2.848%	50.10万	0.00亿	0.000%
2026-06-11	10.775	11.235	11.385	10.595	0.270	2.462%	56.39万	0.00亿	0.000%
2026-06-10	10.735	10.965	11.075	10.555	0.010	0.091%	47.19万	0.00亿	0.000%
2026-06-09	10.405	10.955	11.215	10.365	0.750	7.349%	56.10万	0.00亿	0.000%
2026-06-08	10.455	10.205	10.675	10.085	-0.350	-3.316%	22.91万	0.00亿	0.000%
2026-06-05	10.485	10.555	10.855	10.085	0.140	1.344%	33.68万	0.00亿	0.000%
2026-06-04	10.655	10.415	10.695	10.345	-0.280	-2.618%	21.89万	0.00亿	0.000%
2026-06-03	10.785	10.695	10.925	10.585	-0.150	-1.383%	23.09万	0.00亿	0.000%
2026-06-02	10.985	10.845	10.985	10.445	0.000	0.000%	18.67万	0.00亿	0.000%
2026-06-01	11.085	10.845	11.085	10.835	-0.200	-1.811%	17.22万	0.00亿	0.000%
2026-05-29	11.825	11.045	11.825	10.965	-0.730	-6.200%	34.98万	0.00亿	0.000%
2026-05-28	11.335	11.775	11.845	11.185	0.410	3.608%	33.98万	0.00亿	0.000%
2026-05-27	11.855	11.365	12.115	11.165	-0.500	-4.214%	37.06万	0.00亿	0.000%
2026-05-26	12.065	11.865	12.285	11.515	-0.300	-2.466%	37.89万	0.00亿	0.000%
2026-05-25	12.325	12.165	12.385	12.045	0.030	0.247%	35.80万	0.00亿	0.000%
2026-05-22	11.685	12.135	12.265	11.585	0.560	4.838%	36.48万	0.00亿	0.000%
2026-05-21	12.345	11.575	12.385	11.515	-0.300	-2.526%	37.52万	0.00亿	0.000%
2026-05-20	11.925	11.875	11.965	11.565	-0.180	-1.493%	30.41万	0.00亿	0.000%
2026-05-19	12.665	12.055	12.675	11.835	-0.690	-5.414%	49.10万	0.00亿	0.000%
2026-05-18	12.665	12.745	12.935	12.435	-0.010	-0.078%	27.44万	0.00亿	0.000%
2026-05-15	13.385	12.755	13.495	12.635	-0.580	-4.349%	42.81万	0.00亿	0.000%
2026-05-14	14.175	13.335	14.175	13.335	-0.980	-6.846%	60.20万	0.00亿	0.000%
2026-05-13	13.935	14.315	14.685	13.725	0.220	1.561%	69.51万	0.00亿	0.000%
2026-05-12	14.185	14.095	14.415	13.695	-0.200	-1.399%	53.78万	0.00亿	0.000%
2026-05-11	14.585	14.295	14.815	14.185	-0.210	-1.448%	65.93万	0.00亿	0.000%
2026-05-08	14.335	14.505	14.595	13.865	0.030	0.207%	81.60万	0.00亿	0.000%
2026-05-07	14.065	14.475	14.545	13.895	0.660	4.777%	92.80万	0.00亿	0.000%
2026-05-06	13.485	13.815	14.105	13.385	0.440	3.290%	69.97万	0.00亿	0.000%
2026-04-30	13.805	13.375	13.805	13.015	-0.560	-4.019%	82.13万	0.00亿	0.000%
2026-04-29	14.005	13.935	14.465	13.785	-0.470	-3.263%	86.84万	0.00亿	0.000%
2026-04-28	13.755	14.405	14.645	13.585	0.290	2.055%	98.57万	0.00亿	0.000%
2026-04-27	13.765	14.115	14.535	13.535	-0.070	-0.493%	92.87万	0.00亿	0.000%
2026-04-24	14.185	14.185	15.265	14.185	-0.600	-4.058%	128.82万	0.00亿	0.000%
2026-04-23	15.965	14.785	16.835	14.725	-0.520	-3.398%	189.79万	0.00亿	0.000%
2026-04-22	13.915	15.305	15.305	13.915	1.390	9.989%	180.09万	0.00亿	0.000%
2026-04-21	12.475	13.915	13.915	12.365	1.270	10.043%	94.43万	0.00亿	0.000%
2026-04-20	12.185	12.645	12.645	12.095	0.440	3.605%	60.58万	0.00亿	0.000%
2026-04-17	12.125	12.205	12.465	12.075	-0.030	-0.245%	42.43万	0.00亿	0.000%
2026-04-16	11.775	12.235	12.505	11.635	0.460	3.907%	57.83万	0.00亿	0.000%
2026-04-15	11.955	11.775	12.105	11.695	-0.220	-1.834%	40.96万	0.00亿	0.000%
2026-04-14	12.185	11.995	12.185	11.845	-0.190	-1.559%	56.13万	0.00亿	0.000%
2026-04-13	11.325	12.185	12.185	11.295	0.000	0.000%	78.97万	0.00亿	0.000%
2026-04-10	11.385	11.525	12.025	11.265	0.000	0.000%	40.44万	0.00亿	0.000%
2026-04-09	11.305	11.185	11.355	11.045	0.000	0.000%	18.08万	0.00亿	0.000%
2026-04-08	11.215	11.465	11.485	11.215	0.000	0.000%	24.34万	0.00亿	0.000%
2026-04-07	10.995	10.995	11.235	10.965	0.000	0.000%	18.45万	0.00亿	0.000%
2026-04-03	11.645	10.985	11.655	10.945	0.000	0.000%	29.92万	0.00亿	0.000%
2026-04-02	11.585	11.555	11.825	11.445	0.000	0.000%	35.52万	0.00亿	0.000%
2026-04-01	11.535	11.745	12.035	11.445	0.000	0.000%	51.08万	0.00亿	0.000%