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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.17 | 8.22 | 8.05 | 8.13 | -0.49% | 0.70 | 2.13% |
| 2025-05-23 | 8.43 | 8.47 | 8.17 | 8.17 | -3.76% | 1.65 | 4.97% |
| 2025-05-22 | 8.75 | 8.85 | 8.43 | 8.49 | -1.62% | 2.21 | 6.33% |
| 2025-05-21 | 8.82 | 8.83 | 8.61 | 8.63 | -2.15% | 0.77 | 2.20% |
| 2025-05-20 | 8.51 | 8.86 | 8.49 | 8.82 | +3.03% | 1.51 | 4.31% |
| 2025-05-19 | 8.36 | 8.59 | 8.35 | 8.56 | +3.00% | 1.17 | 3.44% |
| 2025-05-16 | 8.36 | 8.37 | 8.26 | 8.31 | -0.48% | 0.87 | 2.59% |
| 2025-05-15 | 8.37 | 8.43 | 8.31 | 8.35 | -0.24% | 0.49 | 1.47% |
| 2025-05-14 | 8.33 | 8.44 | 8.23 | 8.37 | +0.48% | 0.61 | 1.82% |
| 2025-05-13 | 8.39 | 8.51 | 8.30 | 8.33 | -0.36% | 0.58 | 1.71% |
| 2025-05-12 | 8.46 | 8.46 | 8.29 | 8.36 | -0.12% | 0.52 | 1.55% |
| 2025-05-09 | 8.52 | 8.53 | 8.37 | 8.37 | -2.10% | 0.76 | 2.24% |
| 2025-05-08 | 8.44 | 8.57 | 8.33 | 8.55 | +1.66% | 1.08 | 3.15% |
| 2025-05-07 | 8.32 | 8.51 | 8.32 | 8.41 | +1.69% | 0.94 | 2.79% |
| 2025-05-06 | 8.21 | 8.29 | 8.21 | 8.27 | +1.10% | 0.66 | 2.00% |