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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.50 | 64.76 | 62.73 | 63.60 | +0.31% | 10.10 | 2.84% |
| 2025-08-18 | 60.79 | 65.06 | 60.45 | 63.40 | +4.40% | 17.50 | 4.95% |
| 2025-08-15 | 59.41 | 61.01 | 59.08 | 60.73 | +2.45% | 8.68 | 2.57% |
| 2025-08-14 | 61.58 | 61.84 | 59.28 | 59.28 | -3.16% | 12.47 | 3.69% |
| 2025-08-13 | 61.57 | 62.35 | 60.94 | 61.22 | -0.15% | 9.48 | 2.76% |
| 2025-08-12 | 61.57 | 62.39 | 60.57 | 61.31 | -0.58% | 8.46 | 2.47% |
| 2025-08-11 | 62.33 | 62.62 | 61.14 | 61.67 | -0.81% | 8.05 | 2.33% |
| 2025-08-08 | 63.55 | 64.74 | 61.91 | 62.17 | -2.29% | 9.27 | 2.62% |
| 2025-08-07 | 65.00 | 65.13 | 63.60 | 63.63 | -2.11% | 6.73 | 1.87% |
| 2025-08-06 | 64.96 | 65.11 | 63.40 | 65.00 | +0.38% | 10.84 | 3.02% |
| 2025-08-05 | 60.57 | 65.24 | 60.55 | 64.75 | +6.94% | 15.80 | 4.46% |
| 2025-08-04 | 61.57 | 63.43 | 59.37 | 60.55 | +3.99% | 16.57 | 4.84% |
| 2025-08-01 | 60.44 | 60.54 | 56.93 | 58.23 | -3.11% | 11.08 | 3.40% |
| 2025-07-31 | 61.07 | 62.49 | 59.77 | 60.10 | -1.05% | 9.36 | 2.73% |
| 2025-07-30 | 58.39 | 61.22 | 58.05 | 60.73 | +4.40% | 10.84 | 3.23% |
| 2025-07-29 | 58.78 | 58.95 | 57.93 | 58.17 | -1.03% | 3.99 | 1.22% |
| 2025-07-28 | 59.08 | 59.67 | 58.51 | 58.78 | +0.24% | 4.26 | 1.29% |
| 2025-07-25 | 58.88 | 59.35 | 58.40 | 58.64 | -0.25% | 4.33 | 1.32% |
| 2025-07-24 | 58.64 | 59.18 | 58.24 | 58.79 | +0.25% | 3.96 | 1.21% |
| 2025-07-23 | 57.74 | 59.25 | 57.40 | 58.64 | +1.57% | 6.73 | 2.05% |