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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.59 | 57.96 | 57.16 | 57.73 | +0.24% | 3.61 | 1.12% |
| 2025-07-21 | 58.38 | 58.59 | 57.49 | 57.59 | -0.97% | 4.81 | 1.49% |
| 2025-07-18 | 58.12 | 58.28 | 57.60 | 58.16 | +0.26% | 3.25 | 1.01% |
| 2025-07-17 | 58.79 | 59.34 | 57.89 | 58.01 | -1.15% | 4.79 | 1.47% |
| 2025-07-16 | 59.43 | 60.42 | 58.53 | 58.69 | -1.32% | 3.53 | 1.06% |
| 2025-07-15 | 58.92 | 60.42 | 58.78 | 59.47 | +0.82% | 4.22 | 1.27% |
| 2025-07-14 | 57.61 | 59.75 | 57.50 | 58.98 | +1.87% | 4.71 | 1.43% |
| 2025-07-11 | 57.59 | 58.59 | 57.26 | 57.90 | +0.53% | 3.78 | 1.17% |
| 2025-07-10 | 58.33 | 58.56 | 57.49 | 57.59 | -2.01% | 4.17 | 1.29% |
| 2025-07-09 | 58.47 | 59.07 | 57.30 | 58.78 | +0.25% | 5.54 | 1.71% |
| 2025-07-08 | 58.19 | 58.89 | 57.92 | 58.63 | +0.22% | 3.31 | 1.01% |
| 2025-07-07 | 59.71 | 59.89 | 58.04 | 58.50 | -2.79% | 4.55 | 1.39% |
| 2025-07-04 | 60.86 | 61.03 | 59.93 | 60.18 | -1.70% | 3.86 | 1.15% |
| 2025-07-03 | 58.31 | 61.33 | 58.31 | 61.22 | +5.06% | 7.14 | 2.13% |
| 2025-07-02 | 58.49 | 59.39 | 58.23 | 58.27 | -0.76% | 4.27 | 1.30% |
| 2025-07-01 | 58.79 | 59.26 | 57.87 | 58.72 | -0.07% | 3.84 | 1.17% |
| 2025-06-30 | 57.64 | 59.08 | 57.37 | 58.76 | +1.96% | 4.98 | 1.53% |
| 2025-06-27 | 57.58 | 58.37 | 57.30 | 57.62 | +0.07% | 3.58 | 1.11% |
| 2025-06-26 | 58.69 | 58.98 | 57.51 | 57.58 | -1.78% | 4.04 | 1.25% |
| 2025-06-25 | 59.16 | 59.17 | 57.69 | 58.63 | -0.74% | 5.07 | 1.56% |