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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.11 | 9.22 | 9.06 | 9.11 | -0.55% | 0.86 | 2.36% |
| 2025-11-18 | 9.13 | 9.22 | 8.95 | 9.16 | +0.22% | 1.00 | 2.74% |
| 2025-11-17 | 9.07 | 9.19 | 9.05 | 9.14 | +0.55% | 0.66 | 1.81% |
| 2025-11-14 | 9.10 | 9.26 | 9.08 | 9.09 | -0.66% | 0.74 | 2.01% |
| 2025-11-13 | 9.07 | 9.16 | 8.95 | 9.15 | +0.88% | 0.76 | 2.09% |
| 2025-11-12 | 9.14 | 9.19 | 9.00 | 9.07 | -0.55% | 0.82 | 2.26% |
| 2025-11-11 | 9.07 | 9.17 | 8.95 | 9.12 | +1.22% | 1.07 | 2.94% |
| 2025-11-10 | 8.84 | 9.04 | 8.78 | 9.01 | +2.04% | 0.80 | 2.24% |
| 2025-11-07 | 8.82 | 8.88 | 8.78 | 8.83 | 0.00% | 0.31 | 0.88% |
| 2025-11-06 | 8.85 | 8.87 | 8.76 | 8.83 | -0.45% | 0.42 | 1.19% |
| 2025-11-05 | 8.77 | 8.90 | 8.72 | 8.87 | +0.80% | 0.48 | 1.34% |
| 2025-11-04 | 8.80 | 8.83 | 8.74 | 8.80 | -0.11% | 0.47 | 1.33% |
| 2025-11-03 | 8.83 | 8.86 | 8.79 | 8.81 | -0.23% | 0.41 | 1.17% |
| 2025-10-31 | 8.77 | 8.85 | 8.73 | 8.83 | +1.15% | 0.49 | 1.39% |
| 2025-10-30 | 8.80 | 8.86 | 8.71 | 8.73 | -1.36% | 0.56 | 1.58% |
| 2025-10-29 | 8.90 | 8.95 | 8.72 | 8.85 | -1.34% | 0.87 | 2.47% |
| 2025-10-28 | 8.72 | 9.15 | 8.65 | 8.97 | +2.99% | 1.47 | 4.10% |
| 2025-10-27 | 8.74 | 8.80 | 8.65 | 8.71 | -0.11% | 0.57 | 1.62% |
| 2025-10-24 | 8.95 | 8.96 | 8.70 | 8.72 | -1.69% | 0.79 | 2.25% |
| 2025-10-23 | 8.78 | 8.93 | 8.76 | 8.87 | +1.26% | 0.92 | 2.60% |