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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.44 | 10.45 | 10.01 | 10.11 | -1.27% | 1.36 | 3.34% |
| 2026-04-20 | 10.06 | 10.55 | 9.95 | 10.24 | +1.59% | 1.77 | 4.30% |
| 2026-04-17 | 10.20 | 10.20 | 9.93 | 10.08 | -0.49% | 0.69 | 1.71% |
| 2026-04-16 | 9.96 | 10.17 | 9.88 | 10.13 | +1.50% | 0.74 | 1.84% |
| 2026-04-15 | 10.08 | 10.14 | 9.93 | 9.98 | -1.19% | 0.77 | 1.91% |
| 2026-04-14 | 10.15 | 10.17 | 9.97 | 10.10 | 0.00% | 0.67 | 1.66% |
| 2026-04-13 | 10.10 | 10.19 | 10.03 | 10.10 | -0.88% | 0.42 | 1.05% |
| 2026-04-10 | 10.12 | 10.29 | 10.11 | 10.19 | +0.79% | 0.52 | 1.28% |
| 2026-04-09 | 10.20 | 10.25 | 10.02 | 10.11 | -1.65% | 0.66 | 1.63% |
| 2026-04-08 | 10.11 | 10.28 | 10.04 | 10.28 | +3.21% | 0.70 | 1.71% |
| 2026-04-07 | 9.77 | 9.98 | 9.75 | 9.96 | +1.94% | 0.57 | 1.43% |
| 2026-04-03 | 10.04 | 10.08 | 9.74 | 9.77 | -2.59% | 0.63 | 1.59% |
| 2026-04-02 | 10.15 | 10.21 | 9.97 | 10.03 | -1.86% | 0.70 | 1.74% |
| 2026-04-01 | 10.33 | 10.41 | 10.14 | 10.22 | +0.20% | 0.64 | 1.56% |
| 2026-03-31 | 10.27 | 10.45 | 10.18 | 10.20 | -1.26% | 0.84 | 2.03% |
| 2026-03-30 | 10.37 | 10.49 | 10.05 | 10.33 | -1.53% | 1.42 | 3.45% |
| 2026-03-27 | 10.23 | 10.80 | 10.09 | 10.49 | +4.90% | 2.15 | 5.10% |
| 2026-03-26 | 10.33 | 10.35 | 9.98 | 10.00 | -2.15% | 0.67 | 1.64% |
| 2026-03-25 | 10.06 | 10.29 | 10.00 | 10.22 | +1.09% | 0.89 | 2.19% |
| 2026-03-24 | 9.98 | 10.12 | 9.79 | 10.11 | +4.01% | 1.24 | 3.11% |