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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.92 | 45.97 | 44.61 | 44.92 | -1.64% | 3.30 | 1.32% |
| 2026-04-20 | 45.03 | 46.20 | 44.77 | 45.67 | +1.26% | 4.35 | 1.72% |
| 2026-04-17 | 45.70 | 46.26 | 44.88 | 45.10 | -1.55% | 3.92 | 1.56% |
| 2026-04-16 | 45.50 | 46.24 | 45.27 | 45.81 | +1.39% | 4.88 | 1.91% |
| 2026-04-15 | 44.27 | 45.79 | 44.27 | 45.18 | +2.82% | 6.95 | 2.76% |
| 2026-04-14 | 44.22 | 44.46 | 43.40 | 43.94 | +0.18% | 4.01 | 1.65% |
| 2026-04-13 | 44.30 | 44.75 | 43.81 | 43.86 | -2.03% | 4.12 | 1.67% |
| 2026-04-10 | 45.10 | 45.78 | 44.68 | 44.77 | -0.31% | 4.70 | 1.87% |
| 2026-04-09 | 45.08 | 45.48 | 44.61 | 44.91 | -0.97% | 3.33 | 1.34% |
| 2026-04-08 | 45.10 | 46.27 | 45.03 | 45.35 | +2.35% | 5.59 | 2.22% |
| 2026-04-07 | 44.60 | 45.03 | 43.85 | 44.31 | +0.09% | 3.57 | 1.45% |
| 2026-04-03 | 43.79 | 44.80 | 43.48 | 44.27 | +1.82% | 4.63 | 1.88% |
| 2026-04-02 | 44.70 | 44.92 | 43.19 | 43.48 | -3.23% | 4.91 | 2.02% |
| 2026-04-01 | 44.80 | 45.28 | 44.32 | 44.93 | +1.61% | 4.61 | 1.85% |
| 2026-03-31 | 45.16 | 46.64 | 43.93 | 44.22 | -1.14% | 7.33 | 2.92% |
| 2026-03-30 | 46.05 | 46.28 | 44.51 | 44.73 | -3.83% | 7.42 | 2.97% |
| 2026-03-27 | 46.00 | 47.68 | 45.50 | 46.51 | +0.13% | 4.70 | 1.82% |
| 2026-03-26 | 48.19 | 48.19 | 45.88 | 46.45 | -3.33% | 5.39 | 2.07% |
| 2026-03-25 | 48.41 | 48.68 | 47.65 | 48.05 | -1.33% | 6.26 | 2.34% |
| 2026-03-24 | 50.70 | 50.80 | 47.35 | 48.70 | -3.56% | 8.66 | 3.20% |