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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.77 | 54.39 | 53.30 | 53.67 | -0.13% | 7.34 | 2.47% |
| 2026-01-15 | 54.16 | 54.29 | 53.21 | 53.74 | -0.90% | 6.71 | 2.26% |
| 2026-01-14 | 55.55 | 55.85 | 53.80 | 54.23 | -2.55% | 10.40 | 3.43% |
| 2026-01-13 | 57.00 | 57.58 | 55.42 | 55.65 | -2.79% | 5.90 | 1.89% |
| 2026-01-12 | 56.55 | 57.38 | 55.76 | 57.25 | +1.26% | 6.58 | 2.10% |
| 2026-01-09 | 56.01 | 56.98 | 55.69 | 56.54 | +0.95% | 5.00 | 1.60% |
| 2026-01-08 | 55.61 | 56.46 | 55.21 | 56.01 | +0.74% | 4.03 | 1.30% |
| 2026-01-07 | 57.07 | 57.49 | 55.50 | 55.60 | -2.70% | 6.53 | 2.11% |
| 2026-01-06 | 56.11 | 57.93 | 56.10 | 57.14 | +1.44% | 4.18 | 1.32% |
| 2026-01-05 | 55.74 | 56.34 | 54.90 | 56.33 | +1.33% | 4.36 | 1.41% |
| 2025-12-31 | 55.80 | 56.35 | 55.52 | 55.59 | -0.38% | 2.49 | 0.80% |
| 2025-12-30 | 55.61 | 56.35 | 55.26 | 55.80 | +0.34% | 2.48 | 0.80% |
| 2025-12-29 | 56.78 | 57.34 | 55.53 | 55.61 | -2.22% | 4.63 | 1.49% |
| 2025-12-26 | 59.00 | 59.05 | 56.79 | 56.87 | -3.72% | 5.67 | 1.78% |
| 2025-12-25 | 58.78 | 59.35 | 58.54 | 59.07 | +0.08% | 2.20 | 0.67% |
| 2025-12-24 | 58.48 | 59.46 | 58.38 | 59.02 | +0.75% | 2.35 | 0.72% |
| 2025-12-23 | 58.88 | 59.25 | 58.48 | 58.58 | -0.66% | 2.78 | 0.85% |
| 2025-12-22 | 58.05 | 59.45 | 57.89 | 58.97 | +1.99% | 4.35 | 1.34% |
| 2025-12-19 | 56.88 | 58.10 | 56.75 | 57.82 | +2.14% | 2.79 | 0.88% |
| 2025-12-18 | 57.30 | 57.35 | 56.61 | 56.61 | -1.34% | 2.62 | 0.83% |