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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.20 | 52.35 | 48.91 | 50.50 | +2.41% | 12.23 | 4.31% |
| 2026-03-20 | 49.08 | 50.24 | 49.00 | 49.31 | +0.82% | 3.68 | 1.33% |
| 2026-03-19 | 49.21 | 50.30 | 48.72 | 48.91 | -1.61% | 3.49 | 1.27% |
| 2026-03-18 | 49.88 | 50.28 | 49.43 | 49.71 | -0.18% | 3.06 | 1.11% |
| 2026-03-17 | 49.05 | 50.20 | 48.70 | 49.80 | +1.65% | 4.78 | 1.73% |
| 2026-03-16 | 48.88 | 50.10 | 48.12 | 48.99 | -0.83% | 4.82 | 1.77% |
| 2026-03-13 | 46.86 | 50.41 | 46.51 | 49.40 | +5.53% | 8.76 | 3.23% |
| 2026-03-12 | 47.52 | 47.67 | 46.48 | 46.81 | -1.49% | 2.93 | 1.12% |
| 2026-03-11 | 47.86 | 48.10 | 47.07 | 47.52 | -0.21% | 2.96 | 1.12% |
| 2026-03-10 | 47.35 | 48.18 | 47.19 | 47.62 | +1.71% | 2.87 | 1.09% |
| 2026-03-09 | 47.60 | 47.80 | 45.87 | 46.82 | -2.86% | 4.40 | 1.70% |
| 2026-03-06 | 47.80 | 48.46 | 47.32 | 48.20 | +1.69% | 2.99 | 1.12% |
| 2026-03-05 | 48.25 | 48.38 | 47.28 | 47.40 | -0.59% | 3.31 | 1.25% |
| 2026-03-04 | 47.00 | 48.49 | 46.98 | 47.68 | +0.61% | 3.26 | 1.23% |
| 2026-03-03 | 49.10 | 49.43 | 47.39 | 47.39 | -3.44% | 5.09 | 1.90% |
| 2026-03-02 | 50.37 | 50.54 | 49.00 | 49.08 | -3.58% | 4.74 | 1.72% |
| 2026-02-27 | 51.10 | 51.24 | 50.48 | 50.90 | -0.18% | 2.45 | 0.87% |
| 2026-02-26 | 52.65 | 52.80 | 50.79 | 50.99 | -3.15% | 5.50 | 1.92% |
| 2026-02-25 | 52.68 | 53.39 | 52.59 | 52.65 | -0.06% | 2.90 | 0.99% |
| 2026-02-24 | 53.02 | 53.55 | 52.68 | 52.68 | +0.78% | 2.98 | 1.01% |