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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.44 | 11.48 | 11.12 | 11.12 | -1.59% | 1.35 | 3.00% |
| 2026-02-12 | 11.55 | 11.63 | 11.25 | 11.30 | -2.92% | 2.18 | 4.81% |
| 2026-02-11 | 11.56 | 11.72 | 11.45 | 11.64 | +1.31% | 1.52 | 3.27% |
| 2026-02-10 | 11.90 | 11.96 | 11.45 | 11.49 | -3.93% | 2.42 | 5.22% |
| 2026-02-09 | 12.02 | 12.08 | 11.74 | 11.96 | -0.50% | 2.30 | 4.82% |
| 2026-02-06 | 12.49 | 12.49 | 11.80 | 12.02 | -6.17% | 3.83 | 7.94% |
| 2026-02-05 | 12.16 | 13.10 | 12.08 | 12.81 | +5.35% | 5.47 | 10.88% |
| 2026-02-04 | 12.11 | 12.42 | 12.02 | 12.16 | -0.16% | 2.35 | 4.80% |
| 2026-02-03 | 11.87 | 12.25 | 11.87 | 12.18 | +2.61% | 2.48 | 5.10% |
| 2026-02-02 | 11.66 | 12.39 | 11.65 | 11.87 | -1.00% | 2.81 | 5.81% |
| 2026-01-30 | 12.80 | 13.10 | 11.93 | 11.99 | -7.05% | 4.07 | 8.08% |
| 2026-01-29 | 12.33 | 13.10 | 12.23 | 12.90 | +1.74% | 4.26 | 8.35% |
| 2026-01-28 | 13.03 | 13.35 | 12.52 | 12.68 | -4.88% | 5.06 | 9.81% |
| 2026-01-27 | 14.00 | 14.00 | 12.94 | 13.33 | -7.30% | 6.57 | 12.23% |
| 2026-01-26 | 13.82 | 14.50 | 13.51 | 14.38 | +4.05% | 9.19 | 16.29% |
| 2026-01-23 | 13.37 | 13.99 | 13.10 | 13.82 | +2.52% | 7.46 | 13.61% |
| 2026-01-22 | 13.46 | 13.82 | 13.24 | 13.48 | -1.39% | 6.31 | 11.65% |
| 2026-01-21 | 14.20 | 14.66 | 13.43 | 13.67 | -2.84% | 9.52 | 17.19% |
| 2026-01-20 | 12.75 | 14.07 | 12.53 | 14.07 | +10.01% | 8.16 | 15.14% |
| 2026-01-19 | 12.36 | 12.90 | 12.30 | 12.79 | +3.40% | 4.63 | 9.13% |