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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.56 | 8.83 | 8.54 | 8.76 | +1.98% | 1.03 | 2.94% |
| 2025-10-21 | 8.32 | 8.66 | 8.30 | 8.59 | +2.87% | 0.83 | 2.42% |
| 2025-10-20 | 8.28 | 8.35 | 8.24 | 8.35 | +1.71% | 0.30 | 0.90% |
| 2025-10-17 | 8.29 | 8.37 | 8.21 | 8.21 | -1.08% | 0.38 | 1.15% |
| 2025-10-16 | 8.42 | 8.48 | 8.29 | 8.30 | -2.01% | 0.38 | 1.14% |
| 2025-10-15 | 8.41 | 8.54 | 8.35 | 8.47 | +1.32% | 0.49 | 1.45% |
| 2025-10-14 | 8.35 | 8.42 | 8.34 | 8.36 | 0.00% | 0.34 | 1.00% |
| 2025-10-13 | 8.30 | 8.37 | 8.20 | 8.36 | -0.36% | 0.40 | 1.19% |
| 2025-10-10 | 8.31 | 8.44 | 8.30 | 8.39 | +0.60% | 0.37 | 1.11% |
| 2025-10-09 | 8.41 | 8.44 | 8.27 | 8.34 | -1.18% | 0.53 | 1.58% |
| 2025-09-30 | 8.45 | 8.52 | 8.42 | 8.44 | -0.12% | 0.37 | 1.09% |
| 2025-09-29 | 8.48 | 8.49 | 8.28 | 8.45 | -0.47% | 0.36 | 1.05% |
| 2025-09-26 | 8.35 | 8.55 | 8.32 | 8.49 | +1.68% | 0.48 | 1.43% |
| 2025-09-25 | 8.52 | 8.58 | 8.34 | 8.35 | -2.34% | 0.49 | 1.45% |
| 2025-09-24 | 8.41 | 8.60 | 8.36 | 8.55 | +1.30% | 0.44 | 1.29% |
| 2025-09-23 | 8.58 | 8.61 | 8.27 | 8.44 | -1.86% | 0.60 | 1.79% |
| 2025-09-22 | 8.79 | 8.79 | 8.53 | 8.60 | -1.38% | 0.47 | 1.36% |
| 2025-09-19 | 8.68 | 8.77 | 8.58 | 8.72 | +0.11% | 0.55 | 1.59% |
| 2025-09-18 | 8.85 | 8.95 | 8.61 | 8.71 | -1.80% | 1.05 | 2.98% |
| 2025-09-17 | 9.01 | 9.01 | 8.83 | 8.87 | -1.22% | 0.82 | 2.30% |