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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.45 | 8.45 | 8.31 | 8.38 | +0.36% | 0.56 | 1.68% |
| 2025-07-21 | 8.29 | 8.39 | 8.26 | 8.35 | +0.24% | 0.57 | 1.70% |
| 2025-07-18 | 8.35 | 8.36 | 8.22 | 8.33 | 0.00% | 0.63 | 1.90% |
| 2025-07-17 | 8.31 | 8.47 | 8.25 | 8.33 | 0.00% | 1.11 | 3.31% |
| 2025-07-16 | 8.10 | 8.33 | 8.09 | 8.33 | +3.08% | 0.92 | 2.77% |
| 2025-07-15 | 8.22 | 8.24 | 8.03 | 8.08 | -1.82% | 0.50 | 1.53% |
| 2025-07-14 | 8.18 | 8.26 | 8.17 | 8.23 | +0.24% | 0.39 | 1.17% |
| 2025-07-11 | 8.15 | 8.23 | 8.06 | 8.21 | +0.98% | 0.62 | 1.89% |
| 2025-07-10 | 8.07 | 8.14 | 8.05 | 8.13 | +0.74% | 0.47 | 1.43% |
| 2025-07-09 | 8.16 | 8.17 | 8.05 | 8.07 | -0.74% | 0.49 | 1.51% |
| 2025-07-08 | 8.12 | 8.14 | 8.09 | 8.13 | +0.37% | 0.34 | 1.04% |
| 2025-07-07 | 8.05 | 8.11 | 8.02 | 8.10 | +0.37% | 0.42 | 1.29% |
| 2025-07-04 | 8.10 | 8.24 | 8.05 | 8.07 | +0.12% | 0.74 | 2.25% |
| 2025-07-03 | 8.04 | 8.11 | 8.04 | 8.06 | -0.25% | 0.31 | 0.95% |
| 2025-07-02 | 8.07 | 8.08 | 8.01 | 8.08 | +0.37% | 0.36 | 1.10% |
| 2025-07-01 | 8.05 | 8.08 | 7.97 | 8.05 | -0.12% | 0.45 | 1.40% |
| 2025-06-30 | 8.05 | 8.08 | 8.01 | 8.06 | +0.12% | 0.42 | 1.31% |
| 2025-06-27 | 8.04 | 8.12 | 8.01 | 8.05 | +0.12% | 0.36 | 1.11% |
| 2025-06-26 | 7.99 | 8.10 | 7.94 | 8.04 | +0.50% | 0.51 | 1.58% |
| 2025-06-25 | 7.91 | 8.02 | 7.91 | 8.00 | +1.26% | 0.55 | 1.71% |