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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.92 | 8.99 | 8.88 | 8.98 | +0.56% | 0.65 | 1.81% |
| 2025-09-15 | 8.85 | 8.95 | 8.78 | 8.93 | +0.45% | 0.75 | 2.12% |
| 2025-09-12 | 9.04 | 9.26 | 8.87 | 8.89 | -2.09% | 1.12 | 3.11% |
| 2025-09-11 | 9.04 | 9.08 | 8.84 | 9.08 | +0.33% | 1.20 | 3.35% |
| 2025-09-10 | 8.88 | 9.11 | 8.87 | 9.05 | +1.80% | 1.17 | 3.24% |
| 2025-09-09 | 8.91 | 8.97 | 8.80 | 8.89 | -0.22% | 0.94 | 2.64% |
| 2025-09-08 | 9.04 | 9.18 | 8.87 | 8.91 | -2.09% | 1.22 | 3.38% |
| 2025-09-05 | 9.12 | 9.16 | 8.72 | 9.10 | +0.11% | 1.68 | 4.67% |
| 2025-09-04 | 8.97 | 9.22 | 8.91 | 9.09 | +1.45% | 1.57 | 4.32% |
| 2025-09-03 | 9.19 | 9.19 | 8.94 | 8.96 | -2.40% | 1.16 | 3.21% |
| 2025-09-02 | 9.18 | 9.24 | 9.03 | 9.18 | +0.22% | 1.34 | 3.66% |
| 2025-09-01 | 9.24 | 9.38 | 9.10 | 9.16 | -0.87% | 1.48 | 3.99% |
| 2025-08-29 | 9.16 | 9.43 | 9.09 | 9.24 | +0.87% | 2.41 | 6.51% |
| 2025-08-28 | 8.87 | 9.22 | 8.87 | 9.16 | +2.92% | 1.75 | 4.81% |
| 2025-08-27 | 9.05 | 9.19 | 8.90 | 8.90 | -1.44% | 1.61 | 4.44% |
| 2025-08-26 | 8.94 | 9.06 | 8.91 | 9.03 | +0.56% | 1.17 | 3.26% |
| 2025-08-25 | 8.90 | 9.02 | 8.81 | 8.98 | +1.47% | 1.26 | 3.53% |
| 2025-08-22 | 8.94 | 8.94 | 8.78 | 8.85 | -0.45% | 0.83 | 2.34% |
| 2025-08-21 | 8.98 | 8.99 | 8.86 | 8.89 | -0.67% | 0.80 | 2.22% |
| 2025-08-20 | 8.98 | 8.98 | 8.83 | 8.95 | -0.11% | 0.92 | 2.58% |