九号公司 sh.689009
39.68
+0.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.95 | 40.01 | 39.30 | 39.68 | +0.46% | 3.27 | 1.49% |
| 2026-05-21 | 39.94 | 40.95 | 39.36 | 39.50 | -1.25% | 4.82 | 2.15% |
| 2026-05-20 | 40.16 | 40.68 | 39.18 | 40.00 | -1.16% | 4.93 | 2.22% |
| 2026-05-19 | 40.39 | 41.13 | 40.03 | 40.47 | -0.10% | 3.71 | 1.65% |
| 2026-05-18 | 41.46 | 41.59 | 40.02 | 40.51 | -2.57% | 4.40 | 1.95% |
| 2026-05-15 | 41.46 | 42.40 | 40.98 | 41.58 | +1.39% | 5.74 | 2.47% |
| 2026-05-14 | 40.76 | 42.17 | 40.57 | 41.01 | +0.61% | 5.31 | 2.31% |
| 2026-05-13 | 41.09 | 41.19 | 40.02 | 40.76 | -0.83% | 4.78 | 2.12% |
| 2026-05-12 | 42.18 | 42.18 | 40.82 | 41.10 | -2.68% | 5.98 | 2.61% |
| 2026-05-11 | 42.84 | 42.99 | 42.15 | 42.23 | -1.88% | 5.49 | 2.32% |
| 2026-05-08 | 42.69 | 43.62 | 42.60 | 43.04 | +0.84% | 4.90 | 2.04% |
| 2026-05-07 | 42.95 | 43.58 | 42.54 | 42.68 | -0.21% | 4.83 | 2.02% |
| 2026-05-06 | 43.84 | 43.99 | 42.61 | 42.77 | -2.22% | 7.35 | 3.07% |
| 2026-04-30 | 44.00 | 44.40 | 42.44 | 43.74 | -3.87% | 12.85 | 5.31% |
| 2026-04-29 | 43.77 | 45.94 | 43.30 | 45.50 | +4.36% | 5.85 | 2.33% |
| 2026-04-28 | 44.18 | 44.66 | 43.39 | 43.60 | -1.80% | 3.28 | 1.35% |
| 2026-04-27 | 42.98 | 44.73 | 42.88 | 44.40 | +2.92% | 4.70 | 1.91% |
| 2026-04-24 | 43.74 | 43.85 | 41.70 | 43.14 | -1.62% | 6.50 | 2.74% |
| 2026-04-23 | 45.02 | 45.07 | 43.68 | 43.85 | -3.69% | 6.57 | 2.68% |
| 2026-04-22 | 44.99 | 46.73 | 44.31 | 45.53 | +1.36% | 5.12 | 2.02% |