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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.97 | 57.47 | 56.38 | 57.38 | +0.72% | 2.87 | 0.91% |
| 2025-12-16 | 57.26 | 57.42 | 56.65 | 56.97 | 0.00% | 2.54 | 0.80% |
| 2025-12-15 | 57.80 | 58.70 | 56.93 | 56.97 | -1.56% | 3.14 | 0.98% |
| 2025-12-12 | 57.46 | 58.45 | 57.13 | 57.87 | +0.71% | 2.82 | 0.88% |
| 2025-12-11 | 57.95 | 58.25 | 57.26 | 57.46 | -0.74% | 2.52 | 0.79% |
| 2025-12-10 | 57.43 | 58.13 | 56.00 | 57.89 | +0.54% | 4.84 | 1.54% |
| 2025-12-09 | 58.36 | 58.75 | 57.52 | 57.58 | -1.32% | 2.79 | 0.87% |
| 2025-12-08 | 59.00 | 59.50 | 57.98 | 58.35 | -0.92% | 3.80 | 1.17% |
| 2025-12-05 | 59.77 | 59.78 | 57.58 | 58.89 | -1.49% | 4.66 | 1.44% |
| 2025-12-04 | 59.59 | 60.27 | 58.88 | 59.78 | +1.24% | 4.08 | 1.23% |
| 2025-12-03 | 59.55 | 59.83 | 58.77 | 59.05 | -0.92% | 2.88 | 0.88% |
| 2025-12-02 | 58.78 | 59.99 | 58.60 | 59.60 | +1.17% | 4.93 | 1.50% |
| 2025-12-01 | 56.67 | 59.27 | 56.60 | 58.91 | +3.51% | 6.43 | 1.98% |
| 2025-11-28 | 56.20 | 57.10 | 55.80 | 56.91 | +1.03% | 3.28 | 1.05% |
| 2025-11-27 | 56.01 | 57.18 | 55.65 | 56.33 | +0.23% | 3.38 | 1.08% |
| 2025-11-26 | 56.28 | 56.76 | 55.46 | 56.20 | -0.25% | 3.51 | 1.13% |
| 2025-11-25 | 56.97 | 57.50 | 56.05 | 56.34 | +0.21% | 4.06 | 1.30% |
| 2025-11-24 | 54.66 | 56.89 | 54.50 | 56.22 | +2.84% | 4.96 | 1.60% |
| 2025-11-21 | 53.03 | 55.94 | 53.02 | 54.67 | +1.15% | 6.17 | 2.03% |
| 2025-11-20 | 55.84 | 56.29 | 53.88 | 54.05 | -3.17% | 6.03 | 2.00% |