九鼎投资(600053)股票信息
| 股票代码 | 600053 |
| 股票名称 | 九鼎投资 |
| 最新价/元 | 15.50 |
| 涨跌额/元 | -1.56 |
| 涨跌幅/% | -9.14 |
| 买入/元 | 15.50 |
| 卖出/元 | 15.51 |
| 昨收/元 | 17.06 |
| 今开/元 | 16.05 |
| 最高/元 | 16.86 |
| 最低/元 | 15.39 |
| 成交量/手 | 159901.96 |
| 成交额/万 | 25354.18 |
| 股净值/元 | 437.85 |
| 市净率 | 2.32 |
| 总市值/万 | 671988.24 |
| 流通值/万 | 671988.24 |
| 换手率/% | 3.69 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
九鼎投资(600053)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 16.05 | 15.50 | -1.56 | -9.14 | 159901.96 | 25354.18 | 3.69 |
| 2024-10-09 | 18.00 | 17.06 | -1.89 | -9.97 | 173098.69 | 30016.37 | 3.99 |
| 2024-10-08 | 18.95 | 18.95 | 1.72 | 9.98 | 354024.90 | 65722.71 | 8.17 |
| 2024-09-30 | 17.20 | 17.23 | 1.39 | 8.78 | 345382.09 | 57884.52 | 7.97 |
| 2024-09-27 | 15.43 | 15.84 | 0.52 | 3.39 | 221997.57 | 34171.26 | 5.12 |
| 2024-09-26 | 14.00 | 15.32 | 0.60 | 4.08 | 266067.57 | 39730.36 | 6.14 |
| 2024-09-25 | 15.37 | 14.72 | 0.09 | 0.62 | 387825.95 | 60409.36 | 8.95 |
| 2024-09-24 | 13.76 | 14.63 | 1.33 | 10.00 | 278030.04 | 38846.24 | 6.41 |
| 2024-09-23 | 13.08 | 13.30 | -0.57 | -4.11 | 195231.10 | 25480.84 | 4.50 |
| 2024-09-20 | 13.07 | 13.87 | 0.64 | 4.84 | 287146.87 | 39106.20 | 6.62 |
| 2024-09-19 | 13.99 | 13.23 | 0.23 | 1.77 | 295251.47 | 40918.00 | 6.81 |
| 2024-09-18 | 11.74 | 13.00 | 1.18 | 9.98 | 94109.64 | 11741.64 | 2.17 |
| 2024-09-13 | 11.58 | 11.82 | 0.23 | 1.98 | 61085.14 | 7294.36 | 1.41 |
| 2024-09-12 | 11.61 | 11.59 | -0.15 | -1.28 | 17015.24 | 1989.42 | 0.39 |
| 2024-09-11 | 11.67 | 11.74 | -0.11 | -0.93 | 16152.66 | 1895.51 | 0.37 |
| 2024-09-10 | 11.80 | 11.85 | 0.00 | 0.00 | 23093.01 | 2709.82 | 0.53 |
| 2024-09-09 | 11.82 | 11.85 | 0.01 | 0.08 | 25154.00 | 2977.39 | 0.58 |
| 2024-09-06 | 11.97 | 11.84 | -0.09 | -0.75 | 37592.01 | 4530.41 | 0.87 |
| 2024-09-05 | 11.65 | 11.93 | 0.29 | 2.49 | 26131.00 | 3094.31 | 0.60 |
| 2024-09-04 | 11.61 | 11.64 | -0.07 | -0.60 | 19445.99 | 2275.41 | 0.45 |
| 2024-09-03 | 11.64 | 11.71 | 0.07 | 0.60 | 19743.00 | 2307.72 | 0.46 |
| 2024-09-02 | 11.80 | 11.64 | -0.21 | -1.77 | 29261.68 | 3435.98 | 0.67 |
| 2024-08-30 | 11.42 | 11.85 | 0.44 | 3.86 | 49758.56 | 5908.14 | 1.15 |
| 2024-08-29 | 11.30 | 11.41 | 0.20 | 1.78 | 28912.00 | 3293.53 | 0.67 |
| 2024-08-28 | 11.51 | 11.21 | -0.46 | -3.94 | 41750.00 | 4759.67 | 0.96 |
| 2024-08-27 | 11.80 | 11.67 | -0.23 | -1.93 | 18202.01 | 2138.66 | 0.42 |
| 2024-08-26 | 11.74 | 11.90 | 0.16 | 1.36 | 22576.01 | 2671.12 | 0.52 |
| 2024-08-23 | 11.72 | 11.74 | 0.02 | 0.17 | 29100.00 | 3394.59 | 0.67 |
| 2024-08-22 | 12.00 | 11.72 | -0.33 | -2.74 | 31105.66 | 3715.03 | 0.72 |
| 2024-08-21 | 12.13 | 12.05 | -0.07 | -0.58 | 18188.00 | 2199.08 | 0.42 |
| 2024-08-20 | 12.34 | 12.12 | -0.23 | -1.86 | 25080.00 | 3046.96 | 0.58 |
| 2024-08-19 | 12.18 | 12.35 | 0.07 | 0.57 | 28480.00 | 3511.03 | 0.66 |
| 2024-08-16 | 12.63 | 12.28 | -0.46 | -3.61 | 43429.00 | 5410.11 | 1.00 |
| 2024-08-15 | 12.47 | 12.74 | 0.27 | 2.17 | 45853.00 | 5820.47 | 1.06 |
| 2024-08-14 | 12.52 | 12.47 | -0.11 | -0.87 | 23422.00 | 2946.41 | 0.54 |
| 2024-08-13 | 12.36 | 12.58 | 0.10 | 0.80 | 24376.24 | 3029.68 | 0.56 |
| 2024-08-12 | 12.59 | 12.48 | -0.20 | -1.58 | 27963.88 | 3494.43 | 0.65 |
| 2024-08-09 | 12.80 | 12.68 | -0.20 | -1.55 | 36865.00 | 4726.32 | 0.85 |
| 2024-08-08 | 12.86 | 12.88 | 0.02 | 0.16 | 44474.00 | 5717.69 | 1.03 |
| 2024-08-07 | 12.93 | 12.86 | -0.11 | -0.85 | 30874.19 | 3986.87 | 0.71 |
| 2024-08-06 | 13.01 | 12.97 | 0.12 | 0.93 | 44312.96 | 5705.84 | 1.02 |
| 2024-08-05 | 13.05 | 12.85 | -0.20 | -1.53 | 51967.00 | 6765.73 | 1.20 |
| 2024-08-02 | 13.34 | 13.05 | -0.30 | -2.25 | 53334.00 | 7073.36 | 1.23 |
| 2024-08-01 | 13.57 | 13.35 | -0.30 | -2.20 | 84547.68 | 11366.25 | 1.95 |
| 2024-07-31 | 12.75 | 13.65 | 0.84 | 6.56 | 125192.76 | 16889.05 | 2.89 |
| 2024-07-30 | 12.45 | 12.81 | 0.21 | 1.67 | 56255.00 | 7193.07 | 1.30 |
| 2024-07-29 | 12.45 | 12.60 | 0.05 | 0.40 | 45204.00 | 5671.05 | 1.04 |
| 2024-07-26 | 12.40 | 12.55 | 0.15 | 1.21 | 54804.55 | 6886.97 | 1.26 |
| 2024-07-25 | 12.07 | 12.40 | 0.33 | 2.73 | 57275.00 | 7097.48 | 1.32 |
| 2024-07-24 | 12.34 | 12.07 | -0.25 | -2.03 | 38716.21 | 4715.87 | 0.89 |
| 2024-07-23 | 12.36 | 12.32 | -0.17 | -1.36 | 57551.00 | 7214.96 | 1.33 |
| 2024-07-22 | 12.38 | 12.49 | 0.16 | 1.30 | 48367.86 | 6005.04 | 1.12 |
| 2024-07-19 | 11.99 | 12.33 | 0.13 | 1.07 | 46521.86 | 5698.56 | 1.07 |
| 2024-07-18 | 12.00 | 12.20 | -0.06 | -0.49 | 58620.48 | 7013.11 | 1.35 |
| 2024-07-17 | 12.00 | 12.26 | 0.17 | 1.41 | 80789.28 | 9938.67 | 1.86 |
| 2024-07-16 | 12.10 | 12.09 | -0.01 | -0.08 | 29509.00 | 3550.07 | 0.68 |
| 2024-07-15 | 12.27 | 12.10 | -0.15 | -1.22 | 33043.00 | 3989.94 | 0.76 |
| 2024-07-12 | 12.40 | 12.25 | -0.17 | -1.37 | 46869.55 | 5806.11 | 1.08 |
| 2024-07-11 | 12.11 | 12.42 | 0.38 | 3.16 | 79496.80 | 9802.39 | 1.83 |
| 2024-07-10 | 12.77 | 12.04 | -1.12 | -8.51 | 128812.00 | 15746.72 | 2.97 |
| 2024-07-09 | 12.91 | 13.16 | 0.24 | 1.86 | 71511.80 | 9256.88 | 1.65 |
| 2024-07-08 | 13.35 | 12.92 | -0.46 | -3.44 | 64779.00 | 8425.61 | 1.49 |
| 2024-07-05 | 13.00 | 13.38 | 0.25 | 1.90 | 108705.00 | 14564.30 | 2.51 |
| 2024-07-04 | 13.74 | 13.13 | -0.52 | -3.81 | 77374.99 | 10278.80 | 1.78 |
| 2024-07-03 | 13.83 | 13.65 | -0.27 | -1.94 | 73170.89 | 10058.05 | 1.69 |
| 2024-07-02 | 14.10 | 13.92 | -0.27 | -1.90 | 120576.47 | 16961.34 | 2.78 |
| 2024-07-01 | 13.98 | 14.19 | 0.32 | 2.31 | 161651.92 | 22716.56 | 3.73 |
| 2024-06-28 | 13.80 | 13.87 | -0.19 | -1.35 | 232392.77 | 33126.58 | 5.36 |
| 2024-06-27 | 13.00 | 14.06 | 1.28 | 10.02 | 130236.37 | 17563.83 | 3.00 |
| 2024-06-26 | 12.47 | 12.78 | 0.30 | 2.40 | 38600.63 | 4851.79 | 0.89 |
| 2024-06-25 | 12.48 | 12.48 | 0.00 | 0.00 | 35648.46 | 4436.33 | 0.82 |
| 2024-06-24 | 12.76 | 12.48 | -0.40 | -3.11 | 48263.63 | 6073.31 | 1.11 |
| 2024-06-21 | 12.72 | 12.88 | -0.02 | -0.16 | 60326.00 | 7836.03 | 1.39 |
| 2024-06-20 | 13.80 | 12.90 | -0.37 | -2.79 | 93917.01 | 12447.57 | 2.17 |
| 2024-06-19 | 13.53 | 13.27 | -0.40 | -2.93 | 59601.00 | 8030.59 | 1.37 |
| 2024-06-18 | 13.39 | 13.67 | 0.38 | 2.86 | 80211.00 | 10923.22 | 1.85 |
| 2024-06-17 | 13.25 | 13.29 | -0.17 | -1.26 | 43229.00 | 5741.58 | 1.00 |
| 2024-06-14 | 12.75 | 13.46 | 0.52 | 4.02 | 90576.00 | 12001.03 | 2.09 |
| 2024-06-13 | 13.29 | 12.94 | -0.35 | -2.63 | 64999.00 | 8512.34 | 1.50 |
| 2024-06-12 | 13.29 | 13.29 | 0.00 | 0.00 | 55043.00 | 7354.56 | 1.27 |
| 2024-06-11 | 13.40 | 13.29 | -0.41 | -2.99 | 59361.73 | 7856.47 | 1.37 |
| 2024-06-07 | 13.14 | 13.70 | 0.60 | 4.58 | 64563.45 | 8776.26 | 1.49 |
| 2024-06-06 | 13.68 | 13.10 | -0.63 | -4.59 | 60885.87 | 8077.04 | 1.40 |
| 2024-06-05 | 13.71 | 13.73 | -0.24 | -1.72 | 32305.01 | 4471.76 | 0.75 |
| 2024-06-04 | 13.79 | 13.97 | 0.09 | 0.65 | 50574.73 | 6998.12 | 1.17 |
| 2024-06-03 | 14.20 | 13.88 | -0.31 | -2.19 | 32566.00 | 4549.66 | 0.75 |
| 2024-05-31 | 14.04 | 14.19 | 0.15 | 1.07 | 35026.00 | 4965.94 | 0.81 |
| 2024-05-30 | 13.99 | 14.04 | 0.07 | 0.50 | 32231.00 | 4509.90 | 0.74 |
| 2024-05-29 | 14.10 | 13.97 | -0.18 | -1.27 | 39667.37 | 5581.32 | 0.91 |
| 2024-05-28 | 14.25 | 14.15 | -0.22 | -1.53 | 32790.71 | 4653.59 | 0.76 |
| 2024-05-27 | 14.39 | 14.37 | -0.05 | -0.35 | 46329.83 | 6633.78 | 1.07 |
| 2024-05-24 | 15.00 | 14.42 | -0.88 | -5.75 | 90781.98 | 13284.97 | 2.09 |
| 2024-05-23 | 15.14 | 15.30 | 0.17 | 1.12 | 111915.24 | 17025.89 | 2.58 |
| 2024-05-22 | 14.94 | 15.13 | 0.30 | 2.02 | 72326.24 | 10971.93 | 1.67 |
| 2024-05-21 | 15.12 | 14.83 | -0.28 | -1.85 | 33444.01 | 4985.11 | 0.77 |
| 2024-05-20 | 15.19 | 15.11 | -0.02 | -0.13 | 55366.24 | 8440.04 | 1.28 |
| 2024-05-17 | 14.91 | 15.13 | 0.19 | 1.27 | 42850.00 | 6411.55 | 0.99 |
| 2024-05-16 | 14.69 | 14.94 | 0.25 | 1.70 | 39839.00 | 5951.81 | 0.92 |
| 2024-05-15 | 15.13 | 14.69 | -0.40 | -2.65 | 45149.00 | 6689.24 | 1.04 |
| 2024-05-14 | 14.94 | 15.09 | 0.15 | 1.00 | 34638.00 | 5202.80 | 0.80 |
日K线
周K线
月K线
