上海九百 sh.600838
8.53
+1.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.53 | 8.63 | 8.39 | 8.53 | +1.07% | 0.62 | 1.81% |
| 2026-05-21 | 8.71 | 8.82 | 8.41 | 8.44 | -2.88% | 0.63 | 1.83% |
| 2026-05-20 | 8.83 | 8.84 | 8.64 | 8.69 | -2.03% | 0.53 | 1.51% |
| 2026-05-19 | 8.90 | 8.94 | 8.73 | 8.87 | -0.23% | 0.50 | 1.41% |
| 2026-05-18 | 9.00 | 9.00 | 8.79 | 8.89 | -0.11% | 0.57 | 1.61% |
| 2026-05-15 | 9.04 | 9.09 | 8.83 | 8.90 | -1.77% | 0.75 | 2.08% |
| 2026-05-14 | 9.16 | 9.27 | 8.98 | 9.06 | -1.09% | 1.00 | 2.73% |
| 2026-05-13 | 9.30 | 9.33 | 9.11 | 9.16 | -1.51% | 0.96 | 2.61% |
| 2026-05-12 | 9.59 | 9.59 | 9.26 | 9.30 | -3.12% | 0.90 | 2.40% |
| 2026-05-11 | 9.65 | 9.67 | 9.50 | 9.60 | -0.10% | 0.61 | 1.59% |
| 2026-05-08 | 9.44 | 9.66 | 9.41 | 9.61 | +1.48% | 0.77 | 2.02% |
| 2026-05-07 | 9.57 | 9.62 | 9.39 | 9.47 | -0.94% | 0.82 | 2.15% |
| 2026-05-06 | 9.59 | 9.63 | 9.51 | 9.56 | -0.31% | 0.67 | 1.76% |
| 2026-04-30 | 9.56 | 9.75 | 9.50 | 9.59 | -0.10% | 0.60 | 1.56% |
| 2026-04-29 | 9.50 | 9.64 | 9.42 | 9.60 | +0.21% | 0.72 | 1.87% |
| 2026-04-28 | 9.75 | 9.84 | 9.51 | 9.58 | -3.04% | 0.94 | 2.43% |
| 2026-04-27 | 9.59 | 9.90 | 9.59 | 9.88 | +2.81% | 0.97 | 2.48% |
| 2026-04-24 | 9.58 | 9.70 | 9.53 | 9.61 | -1.13% | 0.73 | 1.89% |
| 2026-04-23 | 9.68 | 9.82 | 9.57 | 9.72 | -0.10% | 0.89 | 2.29% |
| 2026-04-22 | 9.99 | 10.01 | 9.69 | 9.73 | -3.76% | 1.42 | 3.61% |