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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.99 | 9.32 | 8.71 | 9.16 | +3.85% | 2.60 | 7.14% |
| 2025-12-16 | 8.58 | 9.05 | 8.58 | 8.82 | +2.56% | 1.58 | 4.44% |
| 2025-12-15 | 8.50 | 8.75 | 8.47 | 8.60 | +1.18% | 1.21 | 3.51% |
| 2025-12-12 | 8.67 | 8.76 | 8.45 | 8.50 | -2.75% | 1.29 | 3.74% |
| 2025-12-11 | 9.11 | 9.19 | 8.73 | 8.74 | -4.79% | 1.64 | 4.63% |
| 2025-12-10 | 9.17 | 9.36 | 9.10 | 9.18 | +0.11% | 1.39 | 3.75% |
| 2025-12-09 | 8.96 | 9.26 | 8.77 | 9.17 | +2.23% | 1.62 | 4.44% |
| 2025-12-08 | 8.91 | 9.21 | 8.84 | 8.97 | +0.56% | 0.97 | 2.70% |
| 2025-12-05 | 8.89 | 8.93 | 8.78 | 8.92 | +0.56% | 0.63 | 1.78% |
| 2025-12-04 | 9.16 | 9.16 | 8.85 | 8.87 | -3.69% | 1.05 | 2.93% |
| 2025-12-03 | 9.20 | 9.25 | 9.05 | 9.21 | +0.11% | 0.89 | 2.43% |
| 2025-12-02 | 9.26 | 9.28 | 9.15 | 9.20 | -0.76% | 1.10 | 2.97% |
| 2025-12-01 | 9.07 | 9.40 | 9.02 | 9.27 | +2.21% | 1.52 | 4.08% |
| 2025-11-28 | 8.90 | 9.12 | 8.82 | 9.07 | +1.11% | 0.82 | 2.27% |
| 2025-11-27 | 9.07 | 9.08 | 8.94 | 8.97 | +0.11% | 0.60 | 1.68% |
| 2025-11-26 | 8.89 | 9.08 | 8.86 | 8.96 | +0.79% | 0.57 | 1.58% |
| 2025-11-25 | 8.91 | 8.96 | 8.84 | 8.89 | -0.11% | 0.56 | 1.57% |
| 2025-11-24 | 8.61 | 8.94 | 8.57 | 8.90 | +4.34% | 0.85 | 2.39% |
| 2025-11-21 | 8.84 | 8.96 | 8.51 | 8.53 | -4.48% | 0.75 | 2.14% |
| 2025-11-20 | 9.15 | 9.16 | 8.82 | 8.93 | -1.98% | 0.73 | 2.04% |