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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 53.30 | 53.33 | 52.20 | 52.27 | -1.21% | 2.52 | 0.86% |
| 2026-02-12 | 53.50 | 54.18 | 52.85 | 52.91 | -1.25% | 3.72 | 1.25% |
| 2026-02-11 | 53.41 | 54.16 | 53.20 | 53.58 | +0.77% | 2.77 | 0.93% |
| 2026-02-10 | 53.47 | 54.07 | 52.92 | 53.17 | +0.02% | 2.69 | 0.91% |
| 2026-02-09 | 53.55 | 54.20 | 52.90 | 53.16 | -0.17% | 4.60 | 1.54% |
| 2026-02-06 | 52.39 | 54.16 | 51.90 | 53.25 | +1.35% | 5.30 | 1.79% |
| 2026-02-05 | 50.18 | 52.99 | 49.90 | 52.54 | +4.70% | 7.33 | 2.55% |
| 2026-02-04 | 50.20 | 50.34 | 49.50 | 50.18 | +0.14% | 4.15 | 1.50% |
| 2026-02-03 | 50.61 | 51.00 | 49.35 | 50.11 | +0.10% | 5.27 | 1.89% |
| 2026-02-02 | 51.69 | 51.74 | 50.04 | 50.06 | -3.28% | 5.39 | 1.91% |
| 2026-01-30 | 52.00 | 53.39 | 51.33 | 51.76 | -4.94% | 9.54 | 3.30% |
| 2026-01-29 | 54.70 | 55.87 | 54.18 | 54.45 | -0.64% | 5.11 | 1.68% |
| 2026-01-28 | 55.75 | 55.90 | 54.60 | 54.80 | -2.20% | 5.36 | 1.76% |
| 2026-01-27 | 55.74 | 56.64 | 54.50 | 56.03 | +0.41% | 5.48 | 1.77% |
| 2026-01-26 | 55.99 | 56.93 | 54.61 | 55.80 | -0.34% | 6.54 | 2.12% |
| 2026-01-23 | 55.49 | 56.56 | 55.13 | 55.99 | +1.06% | 7.77 | 2.50% |
| 2026-01-22 | 53.69 | 55.42 | 53.68 | 55.40 | +3.59% | 9.56 | 3.15% |
| 2026-01-21 | 53.41 | 53.56 | 52.61 | 53.48 | +0.06% | 5.14 | 1.75% |
| 2026-01-20 | 54.30 | 54.80 | 53.07 | 53.45 | -1.26% | 5.82 | 1.96% |
| 2026-01-19 | 53.70 | 54.80 | 53.70 | 54.13 | +0.86% | 5.72 | 1.90% |