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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.67 | 9.11 | 8.67 | 8.96 | +2.75% | 1.98 | 5.54% |
| 2025-08-18 | 8.75 | 8.78 | 8.61 | 8.72 | 0.00% | 1.01 | 2.89% |
| 2025-08-15 | 8.49 | 8.89 | 8.46 | 8.72 | +2.95% | 1.36 | 3.91% |
| 2025-08-14 | 8.70 | 8.76 | 8.47 | 8.47 | -3.09% | 1.31 | 3.82% |
| 2025-08-13 | 9.20 | 9.30 | 8.71 | 8.74 | -1.47% | 2.44 | 6.87% |
| 2025-08-12 | 8.80 | 8.88 | 8.71 | 8.87 | +1.03% | 0.87 | 2.47% |
| 2025-08-11 | 8.65 | 8.80 | 8.63 | 8.78 | +1.27% | 0.67 | 1.90% |
| 2025-08-08 | 8.60 | 8.72 | 8.60 | 8.67 | +0.58% | 0.59 | 1.70% |
| 2025-08-07 | 8.57 | 8.71 | 8.52 | 8.62 | +0.35% | 0.72 | 2.07% |
| 2025-08-06 | 8.70 | 8.70 | 8.56 | 8.59 | -1.15% | 0.62 | 1.79% |
| 2025-08-05 | 8.51 | 8.77 | 8.51 | 8.69 | +1.99% | 0.87 | 2.48% |
| 2025-08-04 | 8.52 | 8.56 | 8.40 | 8.52 | -0.47% | 0.48 | 1.40% |
| 2025-08-01 | 8.52 | 8.62 | 8.50 | 8.56 | +0.12% | 0.46 | 1.34% |
| 2025-07-31 | 8.65 | 8.69 | 8.50 | 8.55 | -1.61% | 0.84 | 2.44% |
| 2025-07-30 | 8.76 | 8.77 | 8.60 | 8.69 | -0.34% | 1.03 | 2.95% |
| 2025-07-29 | 8.76 | 8.82 | 8.63 | 8.72 | -0.46% | 1.17 | 3.33% |
| 2025-07-28 | 8.58 | 8.98 | 8.53 | 8.76 | +2.09% | 2.02 | 5.71% |
| 2025-07-25 | 8.52 | 9.06 | 8.49 | 8.58 | +0.82% | 1.86 | 5.30% |
| 2025-07-24 | 8.32 | 8.53 | 8.32 | 8.51 | +2.28% | 0.95 | 2.78% |
| 2025-07-23 | 8.34 | 8.42 | 8.32 | 8.32 | -0.71% | 0.51 | 1.52% |