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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.74 | 56.20 | 55.55 | 55.82 | +0.40% | 2.40 | 0.78% |
| 2025-11-18 | 56.01 | 56.25 | 55.13 | 55.60 | -0.82% | 4.55 | 1.48% |
| 2025-11-17 | 59.94 | 60.10 | 55.55 | 56.06 | -6.43% | 11.03 | 3.51% |
| 2025-11-14 | 59.50 | 60.82 | 59.30 | 59.91 | 0.00% | 3.63 | 1.09% |
| 2025-11-13 | 60.14 | 60.56 | 59.67 | 59.91 | -0.28% | 4.06 | 1.22% |
| 2025-11-12 | 57.90 | 60.22 | 57.81 | 60.08 | +3.62% | 8.12 | 2.46% |
| 2025-11-11 | 58.74 | 58.95 | 57.86 | 57.98 | -0.72% | 3.30 | 1.02% |
| 2025-11-10 | 58.19 | 58.64 | 57.08 | 58.40 | +0.40% | 4.76 | 1.49% |
| 2025-11-07 | 58.32 | 59.07 | 57.92 | 58.17 | -0.38% | 4.28 | 1.33% |
| 2025-11-06 | 57.35 | 58.55 | 57.30 | 58.39 | +1.48% | 4.52 | 1.40% |
| 2025-11-05 | 57.88 | 58.09 | 57.40 | 57.54 | -1.27% | 4.48 | 1.40% |
| 2025-11-04 | 60.30 | 60.37 | 57.88 | 58.28 | -3.09% | 7.46 | 2.30% |
| 2025-11-03 | 60.53 | 60.69 | 59.68 | 60.14 | -0.92% | 4.24 | 1.28% |
| 2025-10-31 | 59.61 | 61.35 | 59.60 | 60.70 | +1.83% | 5.29 | 1.57% |
| 2025-10-30 | 60.67 | 61.10 | 59.58 | 59.61 | -2.64% | 7.03 | 2.10% |
| 2025-10-29 | 60.67 | 61.30 | 59.68 | 61.23 | +0.52% | 6.49 | 1.93% |
| 2025-10-28 | 62.26 | 62.28 | 60.90 | 60.91 | -3.02% | 9.26 | 2.71% |
| 2025-10-27 | 62.38 | 63.33 | 60.37 | 62.81 | -3.39% | 20.59 | 5.97% |
| 2025-10-24 | 63.01 | 65.04 | 63.01 | 65.01 | +3.61% | 10.13 | 2.84% |
| 2025-10-23 | 63.00 | 63.32 | 61.68 | 62.75 | -0.36% | 4.22 | 1.22% |