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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.76 | 7.93 | 7.75 | 7.90 | +1.93% | 0.38 | 1.20% |
| 2025-06-23 | 7.58 | 7.78 | 7.58 | 7.75 | +1.43% | 0.36 | 1.15% |
| 2025-06-20 | 7.66 | 7.74 | 7.61 | 7.64 | -0.26% | 0.24 | 0.78% |
| 2025-06-19 | 7.82 | 7.84 | 7.63 | 7.66 | -2.04% | 0.41 | 1.32% |
| 2025-06-18 | 7.88 | 7.92 | 7.79 | 7.82 | -1.26% | 0.34 | 1.06% |
| 2025-06-17 | 7.93 | 8.01 | 7.87 | 7.92 | -0.75% | 0.32 | 1.01% |
| 2025-06-16 | 7.83 | 8.06 | 7.81 | 7.98 | +1.14% | 0.55 | 1.72% |
| 2025-06-13 | 8.11 | 8.15 | 7.87 | 7.89 | -3.30% | 0.80 | 2.49% |
| 2025-06-12 | 8.13 | 8.19 | 8.09 | 8.16 | +0.12% | 0.46 | 1.40% |
| 2025-06-11 | 8.08 | 8.17 | 8.05 | 8.15 | +1.11% | 0.38 | 1.16% |
| 2025-06-10 | 8.19 | 8.20 | 7.96 | 8.06 | -1.58% | 0.65 | 2.00% |
| 2025-06-09 | 8.16 | 8.20 | 8.15 | 8.19 | +0.12% | 0.44 | 1.35% |
| 2025-06-06 | 8.21 | 8.23 | 8.12 | 8.18 | -0.36% | 0.41 | 1.25% |
| 2025-06-05 | 8.30 | 8.30 | 8.16 | 8.21 | -1.08% | 0.52 | 1.56% |
| 2025-06-04 | 8.23 | 8.32 | 8.19 | 8.30 | +0.97% | 0.52 | 1.57% |
| 2025-06-03 | 8.08 | 8.25 | 8.05 | 8.22 | +1.35% | 0.62 | 1.89% |
| 2025-05-30 | 8.22 | 8.23 | 8.09 | 8.11 | -1.21% | 0.61 | 1.86% |
| 2025-05-29 | 8.14 | 8.25 | 8.11 | 8.21 | +0.61% | 0.79 | 2.41% |
| 2025-05-28 | 8.17 | 8.24 | 8.12 | 8.16 | 0.00% | 0.58 | 1.75% |
| 2025-05-27 | 8.17 | 8.22 | 8.12 | 8.16 | +0.37% | 0.60 | 1.82% |