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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 58.59 | 59.52 | 58.20 | 59.06 | +0.81% | 3.62 | 1.11% |
| 2025-06-23 | 59.91 | 60.27 | 57.26 | 58.59 | -1.30% | 5.61 | 1.73% |
| 2025-06-20 | 57.95 | 59.37 | 57.28 | 59.36 | +2.82% | 3.91 | 1.21% |
| 2025-06-19 | 57.60 | 58.17 | 57.04 | 57.73 | +0.26% | 2.91 | 0.91% |
| 2025-06-18 | 58.54 | 60.26 | 57.24 | 57.58 | -1.73% | 4.14 | 1.28% |
| 2025-06-17 | 57.30 | 59.03 | 57.28 | 58.60 | +2.27% | 4.23 | 1.31% |
| 2025-06-16 | 58.09 | 59.15 | 56.91 | 57.30 | -1.37% | 4.97 | 1.56% |
| 2025-06-13 | 58.60 | 59.58 | 57.59 | 58.09 | -1.56% | 6.29 | 1.94% |
| 2025-06-12 | 59.89 | 60.22 | 57.11 | 59.01 | -1.59% | 8.00 | 2.42% |
| 2025-06-11 | 61.01 | 61.67 | 59.12 | 59.97 | -1.68% | 4.85 | 1.42% |
| 2025-06-10 | 61.19 | 61.63 | 60.06 | 60.99 | -0.32% | 3.98 | 1.16% |
| 2025-06-09 | 60.43 | 61.43 | 59.49 | 61.19 | +0.98% | 4.40 | 1.28% |
| 2025-06-06 | 64.33 | 65.13 | 59.45 | 60.59 | -6.31% | 9.54 | 2.77% |
| 2025-06-05 | 64.32 | 64.72 | 63.35 | 64.68 | +0.52% | 2.71 | 0.75% |
| 2025-06-04 | 65.21 | 65.40 | 63.82 | 64.35 | -0.87% | 3.99 | 1.10% |
| 2025-06-03 | 63.96 | 65.90 | 63.37 | 64.91 | +1.49% | 4.29 | 1.17% |
| 2025-05-30 | 62.39 | 64.40 | 62.39 | 63.96 | +1.77% | 3.31 | 0.92% |
| 2025-05-29 | 62.86 | 65.46 | 62.74 | 62.84 | -0.19% | 4.16 | 1.15% |
| 2025-05-28 | 62.70 | 63.40 | 62.16 | 62.96 | +0.42% | 2.35 | 0.66% |
| 2025-05-27 | 63.84 | 64.19 | 62.16 | 62.70 | -1.61% | 3.79 | 1.07% |