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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.68 | 12.68 | 12.15 | 12.37 | -1.75% | 4.17 | 8.39% |
| 2026-01-15 | 13.12 | 13.32 | 12.43 | 12.59 | -4.98% | 6.47 | 12.67% |
| 2026-01-14 | 13.20 | 13.87 | 12.86 | 13.25 | -5.56% | 10.65 | 19.98% |
| 2026-01-13 | 13.90 | 15.46 | 13.57 | 14.03 | -1.61% | 14.48 | 25.08% |
| 2026-01-12 | 13.26 | 14.60 | 13.08 | 14.26 | +5.55% | 12.85 | 22.92% |
| 2026-01-09 | 13.40 | 14.86 | 13.03 | 13.51 | -2.53% | 15.80 | 28.55% |
| 2026-01-08 | 12.08 | 13.86 | 12.02 | 13.86 | +10.00% | 13.66 | 26.47% |
| 2026-01-07 | 12.00 | 12.95 | 11.68 | 12.60 | +7.05% | 13.37 | 26.49% |
| 2026-01-06 | 10.81 | 11.77 | 10.65 | 11.77 | +10.00% | 8.48 | 18.54% |
| 2026-01-05 | 10.74 | 11.16 | 10.17 | 10.70 | -1.11% | 7.09 | 16.68% |
| 2025-12-31 | 11.55 | 11.69 | 10.50 | 10.82 | -4.33% | 6.71 | 15.37% |
| 2025-12-30 | 11.00 | 12.10 | 10.23 | 11.31 | -0.53% | 10.66 | 23.91% |
| 2025-12-29 | 11.01 | 11.69 | 10.93 | 11.37 | +2.71% | 8.28 | 18.25% |
| 2025-12-26 | 10.70 | 11.45 | 10.59 | 11.07 | +0.91% | 7.29 | 16.42% |
| 2025-12-25 | 11.30 | 11.79 | 10.81 | 10.97 | -3.77% | 9.35 | 20.84% |
| 2025-12-24 | 11.38 | 11.94 | 11.27 | 11.40 | -5.16% | 10.49 | 22.71% |
| 2025-12-23 | 10.99 | 12.65 | 10.61 | 12.02 | +4.52% | 14.91 | 32.38% |
| 2025-12-22 | 11.88 | 12.20 | 11.50 | 11.50 | +3.70% | 7.68 | 15.92% |
| 2025-12-19 | 10.09 | 11.09 | 10.08 | 11.09 | +10.02% | 7.82 | 18.01% |
| 2025-12-18 | 9.17 | 10.08 | 9.08 | 10.08 | +10.04% | 4.20 | 10.70% |