九鼎新材(002201)股票信息
| 股票代码 | 002201 |
| 股票名称 | 九鼎新材 |
| 最新价/元 | 7.65 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.67 |
| 买入/元 | 7.65 |
| 卖出/元 | 7.66 |
| 昨收/元 | 7.78 |
| 今开/元 | 7.77 |
| 最高/元 | 7.77 |
| 最低/元 | 7.64 |
| 成交量/手 | 162135.37 |
| 成交额/万 | 12458.15 |
| 股净值/元 | 153.00 |
| 市净率 | 4.48 |
| 总市值/万 | 498501.72 |
| 流通值/万 | 459135.93 |
| 换手率/% | 2.70 |
| 入市日期 | 2007-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
九鼎新材(002201)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.77 | 7.65 | -0.13 | -1.67 | 162135.37 | 12458.15 | 2.70 |
| 2025-07-24 | 7.74 | 7.78 | 0.02 | 0.26 | 169627.39 | 13149.59 | 2.83 |
| 2025-07-23 | 7.86 | 7.76 | -0.14 | -1.77 | 199412.33 | 15557.23 | 3.32 |
| 2025-07-22 | 7.99 | 7.90 | -0.09 | -1.13 | 281778.29 | 22393.75 | 4.69 |
| 2025-07-21 | 7.95 | 7.99 | 0.03 | 0.38 | 194833.88 | 15497.88 | 3.25 |
| 2025-07-18 | 8.02 | 7.96 | -0.05 | -0.62 | 224355.51 | 17807.96 | 3.74 |
| 2025-07-17 | 7.99 | 8.01 | 0.05 | 0.63 | 254460.40 | 20283.40 | 4.24 |
| 2025-07-16 | 8.04 | 7.96 | -0.16 | -1.97 | 298103.33 | 23804.71 | 4.97 |
| 2025-07-15 | 8.03 | 8.12 | -0.03 | -0.37 | 451627.32 | 36125.70 | 7.52 |
| 2025-07-14 | 8.30 | 8.15 | 0.07 | 0.87 | 543146.73 | 44243.71 | 9.05 |
| 2025-07-11 | 8.34 | 8.08 | -0.44 | -5.16 | 985844.87 | 79943.06 | 16.43 |
| 2025-07-10 | 9.10 | 8.52 | -0.95 | -10.03 | 1277771.39 | 112303.88 | 21.29 |
| 2025-07-09 | 9.11 | 9.47 | 0.38 | 4.18 | 1707245.37 | 158738.05 | 28.45 |
| 2025-07-08 | 8.26 | 9.09 | 0.83 | 10.05 | 1479110.91 | 129471.25 | 24.64 |
| 2025-07-07 | 7.81 | 8.26 | 0.75 | 9.99 | 233259.31 | 18935.35 | 3.89 |
| 2025-07-04 | 6.84 | 7.52 | 0.68 | 9.94 | 604241.10 | 43970.75 | 10.07 |
| 2025-07-03 | 6.74 | 6.84 | 0.13 | 1.94 | 167659.16 | 11362.73 | 2.79 |
| 2025-07-02 | 6.80 | 6.71 | -0.10 | -1.47 | 239782.36 | 16202.96 | 4.00 |
| 2025-07-01 | 6.57 | 6.81 | 0.26 | 3.97 | 298793.28 | 20020.65 | 4.98 |
| 2025-06-30 | 6.36 | 6.55 | 0.19 | 2.99 | 195817.52 | 12758.70 | 3.26 |
| 2025-06-27 | 6.28 | 6.36 | 0.06 | 0.95 | 97331.97 | 6161.74 | 1.62 |
| 2025-06-26 | 6.25 | 6.30 | 0.02 | 0.32 | 93710.56 | 5903.22 | 1.56 |
| 2025-06-25 | 6.24 | 6.28 | 0.02 | 0.32 | 78166.73 | 4902.50 | 1.30 |
| 2025-06-24 | 6.08 | 6.26 | 0.18 | 2.96 | 106390.52 | 6606.98 | 1.77 |
| 2025-06-23 | 5.96 | 6.08 | 0.08 | 1.33 | 67599.45 | 4090.24 | 1.13 |
| 2025-06-20 | 5.97 | 6.00 | 0.01 | 0.17 | 74180.58 | 4472.68 | 1.24 |
| 2025-06-19 | 6.13 | 5.99 | -0.12 | -1.96 | 108659.51 | 6602.58 | 1.81 |
| 2025-06-18 | 6.20 | 6.11 | -0.10 | -1.61 | 89888.56 | 5500.30 | 1.50 |
| 2025-06-17 | 6.22 | 6.21 | -0.03 | -0.48 | 65265.03 | 4055.32 | 1.09 |
| 2025-06-16 | 6.17 | 6.24 | 0.00 | 0.00 | 70006.91 | 4366.31 | 1.17 |
| 2025-06-13 | 6.40 | 6.24 | -0.15 | -2.35 | 127801.75 | 7988.40 | 2.13 |
| 2025-06-12 | 6.40 | 6.39 | -0.04 | -0.62 | 112774.92 | 7217.24 | 1.88 |
| 2025-06-11 | 6.28 | 6.43 | 0.18 | 2.88 | 169307.08 | 10796.89 | 2.82 |
| 2025-06-10 | 6.46 | 6.25 | -0.19 | -2.95 | 168154.01 | 10588.27 | 2.80 |
| 2025-06-09 | 6.32 | 6.44 | 0.12 | 1.90 | 133085.51 | 8563.44 | 2.22 |
| 2025-06-06 | 6.32 | 6.32 | -0.03 | -0.47 | 102352.76 | 6488.11 | 1.71 |
| 2025-06-05 | 6.36 | 6.35 | -0.04 | -0.63 | 138103.60 | 8801.71 | 2.30 |
| 2025-06-04 | 6.26 | 6.39 | 0.12 | 1.91 | 172631.76 | 10980.04 | 2.88 |
| 2025-06-03 | 6.16 | 6.27 | 0.11 | 1.79 | 121892.56 | 7621.99 | 2.03 |
| 2025-05-30 | 6.34 | 6.16 | -0.18 | -2.84 | 125982.08 | 7839.51 | 2.10 |
| 2025-05-29 | 6.26 | 6.34 | 0.07 | 1.12 | 94212.86 | 5960.11 | 1.57 |
| 2025-05-28 | 6.41 | 6.27 | -0.15 | -2.34 | 97793.62 | 6178.58 | 1.63 |
| 2025-05-27 | 6.29 | 6.42 | 0.07 | 1.10 | 120734.97 | 7674.79 | 2.01 |
| 2025-05-26 | 6.27 | 6.35 | 0.05 | 0.79 | 121039.55 | 7643.62 | 2.02 |
| 2025-05-23 | 6.40 | 6.30 | -0.18 | -2.78 | 188860.45 | 12095.59 | 3.15 |
| 2025-05-22 | 6.71 | 6.48 | -0.22 | -3.28 | 288295.97 | 18863.66 | 4.80 |
| 2025-05-21 | 6.39 | 6.70 | 0.28 | 4.36 | 481469.17 | 31738.23 | 8.02 |
| 2025-05-20 | 6.46 | 6.42 | -0.05 | -0.77 | 122364.33 | 7832.06 | 2.04 |
| 2025-05-19 | 6.39 | 6.47 | 0.04 | 0.62 | 125251.52 | 8046.16 | 2.09 |
| 2025-05-16 | 6.35 | 6.43 | 0.04 | 0.63 | 144274.06 | 9330.36 | 2.40 |
| 2025-05-15 | 6.50 | 6.39 | -0.16 | -2.44 | 175771.02 | 11283.72 | 2.93 |
| 2025-05-14 | 6.61 | 6.55 | -0.03 | -0.46 | 168098.60 | 11073.05 | 2.80 |
| 2025-05-13 | 6.77 | 6.58 | -0.09 | -1.35 | 195163.92 | 12960.80 | 3.25 |
| 2025-05-12 | 6.47 | 6.67 | 0.22 | 3.41 | 239420.72 | 15868.58 | 3.99 |
| 2025-05-09 | 6.61 | 6.45 | -0.21 | -3.15 | 241035.66 | 15683.17 | 4.02 |
| 2025-05-08 | 6.79 | 6.66 | -0.15 | -2.20 | 286207.06 | 19080.53 | 4.77 |
| 2025-05-07 | 6.67 | 6.81 | 0.21 | 3.18 | 459925.58 | 31085.60 | 7.66 |
| 2025-05-06 | 6.55 | 6.60 | 0.09 | 1.38 | 523136.69 | 34273.22 | 8.72 |
| 2025-04-30 | 6.36 | 6.51 | 0.59 | 9.97 | 205718.93 | 13292.97 | 3.43 |
| 2025-04-29 | 6.14 | 5.92 | -0.30 | -4.82 | 337347.29 | 20234.12 | 5.62 |
| 2025-04-28 | 6.89 | 6.22 | -0.69 | -9.99 | 562398.99 | 36009.65 | 9.37 |
| 2025-04-25 | 7.29 | 6.91 | -0.20 | -2.81 | 557497.42 | 39167.21 | 9.29 |
| 2025-04-24 | 7.23 | 7.11 | -0.20 | -2.74 | 795233.13 | 58502.44 | 13.25 |
| 2025-04-23 | 6.84 | 7.31 | 0.45 | 6.56 | 957865.03 | 70049.31 | 15.96 |
| 2025-04-22 | 6.55 | 6.86 | 0.21 | 3.16 | 633818.97 | 42825.08 | 10.56 |
| 2025-04-21 | 6.53 | 6.65 | 0.01 | 0.15 | 427671.02 | 28373.34 | 6.58 |
| 2025-04-18 | 6.98 | 6.64 | -0.13 | -1.92 | 806602.20 | 55155.20 | 12.40 |
| 2025-04-17 | 6.24 | 6.77 | 0.62 | 10.08 | 464144.08 | 30872.31 | 7.14 |
| 2025-04-16 | 6.47 | 6.15 | -0.42 | -6.39 | 404402.74 | 25192.94 | 6.22 |
| 2025-04-15 | 6.77 | 6.57 | -0.21 | -3.10 | 406687.29 | 26828.50 | 6.25 |
| 2025-04-14 | 6.43 | 6.78 | 0.35 | 5.44 | 595841.49 | 39729.97 | 9.16 |
| 2025-04-11 | 6.20 | 6.43 | 0.13 | 2.06 | 569618.66 | 36261.08 | 8.76 |
| 2025-04-10 | 6.05 | 6.30 | 0.16 | 2.61 | 595751.42 | 37766.37 | 9.16 |
| 2025-04-09 | 6.10 | 6.14 | -0.23 | -3.61 | 560388.08 | 33300.96 | 8.62 |
| 2025-04-08 | 5.90 | 6.37 | 0.47 | 7.97 | 657054.15 | 40049.63 | 10.10 |
| 2025-04-07 | 5.66 | 5.90 | -0.18 | -2.96 | 558134.05 | 32267.63 | 8.58 |
| 2025-04-03 | 5.88 | 6.08 | 0.12 | 2.01 | 702431.66 | 42727.63 | 10.80 |
| 2025-04-02 | 5.44 | 5.96 | 0.54 | 9.96 | 263196.62 | 15484.69 | 4.05 |
| 2025-04-01 | 5.39 | 5.42 | 0.05 | 0.93 | 78818.33 | 4297.85 | 1.21 |
| 2025-03-31 | 5.36 | 5.37 | -0.02 | -0.37 | 107533.35 | 5815.92 | 1.65 |
| 2025-03-28 | 5.55 | 5.39 | -0.15 | -2.71 | 91550.94 | 4962.99 | 1.41 |
| 2025-03-27 | 5.62 | 5.54 | -0.08 | -1.42 | 79160.31 | 4375.88 | 1.22 |
| 2025-03-26 | 5.40 | 5.62 | 0.17 | 3.12 | 117497.52 | 6545.87 | 1.81 |
| 2025-03-25 | 5.35 | 5.45 | 0.08 | 1.49 | 89730.90 | 4890.70 | 1.38 |
| 2025-03-24 | 5.57 | 5.37 | -0.24 | -4.28 | 127806.84 | 6897.50 | 1.97 |
| 2025-03-21 | 5.59 | 5.61 | -0.01 | -0.18 | 98736.36 | 5526.51 | 1.52 |
| 2025-03-20 | 5.50 | 5.62 | 0.13 | 2.37 | 188422.21 | 10616.93 | 2.90 |
| 2025-03-19 | 5.55 | 5.49 | -0.07 | -1.26 | 67346.32 | 3707.10 | 1.04 |
| 2025-03-18 | 5.56 | 5.56 | 0.00 | 0.00 | 51946.84 | 2884.76 | 0.80 |
| 2025-03-17 | 5.51 | 5.56 | 0.02 | 0.36 | 68478.36 | 3802.85 | 1.05 |
| 2025-03-14 | 5.46 | 5.54 | 0.07 | 1.28 | 70723.80 | 3884.51 | 1.09 |
| 2025-03-13 | 5.49 | 5.47 | -0.03 | -0.55 | 70064.38 | 3803.99 | 1.08 |
| 2025-03-12 | 5.59 | 5.50 | -0.09 | -1.61 | 82899.44 | 4578.14 | 1.27 |
| 2025-03-11 | 5.46 | 5.59 | 0.09 | 1.64 | 88577.45 | 4881.90 | 1.36 |
| 2025-03-10 | 5.41 | 5.50 | 0.07 | 1.29 | 76722.77 | 4218.77 | 1.18 |
| 2025-03-07 | 5.40 | 5.43 | 0.01 | 0.19 | 61240.24 | 3327.12 | 0.94 |
| 2025-03-06 | 5.35 | 5.42 | 0.09 | 1.69 | 73233.82 | 3944.29 | 1.13 |
| 2025-03-05 | 5.39 | 5.33 | -0.08 | -1.48 | 66226.17 | 3513.68 | 1.02 |
| 2025-03-04 | 5.36 | 5.41 | 0.05 | 0.93 | 53179.86 | 2860.76 | 0.82 |
| 2025-03-03 | 5.24 | 5.36 | 0.08 | 1.52 | 82063.09 | 4410.12 | 1.26 |
日K线
周K线
月K线
