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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.55 | 64.97 | 62.98 | 62.98 | -2.64% | 6.25 | 1.76% |
| 2025-10-21 | 64.04 | 65.19 | 63.76 | 64.68 | +1.77% | 5.42 | 1.51% |
| 2025-10-20 | 63.41 | 64.07 | 62.73 | 63.56 | +1.81% | 5.24 | 1.48% |
| 2025-10-17 | 64.05 | 65.84 | 62.11 | 62.43 | -2.32% | 8.46 | 2.38% |
| 2025-10-16 | 65.42 | 65.70 | 63.61 | 63.91 | -2.34% | 7.36 | 2.05% |
| 2025-10-15 | 62.84 | 65.65 | 62.63 | 65.44 | +4.59% | 8.52 | 2.38% |
| 2025-10-14 | 64.38 | 65.20 | 62.52 | 62.57 | -3.05% | 8.06 | 2.27% |
| 2025-10-13 | 63.54 | 65.38 | 62.73 | 64.54 | -3.65% | 9.43 | 2.64% |
| 2025-10-10 | 66.61 | 68.81 | 66.05 | 66.98 | +0.48% | 10.88 | 2.91% |
| 2025-10-09 | 66.38 | 67.40 | 65.94 | 66.66 | +0.34% | 8.50 | 2.29% |
| 2025-09-30 | 65.69 | 66.88 | 65.65 | 66.43 | +1.20% | 6.65 | 1.80% |
| 2025-09-29 | 65.53 | 65.79 | 64.28 | 65.65 | -0.06% | 7.05 | 1.95% |
| 2025-09-26 | 67.33 | 67.51 | 65.54 | 65.69 | -2.42% | 8.33 | 2.27% |
| 2025-09-25 | 67.23 | 68.89 | 66.33 | 67.32 | +0.59% | 9.10 | 2.44% |
| 2025-09-24 | 65.70 | 67.41 | 65.50 | 66.92 | +0.90% | 7.33 | 1.99% |
| 2025-09-23 | 67.11 | 67.70 | 64.15 | 66.32 | -2.15% | 11.27 | 3.09% |
| 2025-09-22 | 68.52 | 69.12 | 66.88 | 67.78 | -0.13% | 8.37 | 2.23% |
| 2025-09-19 | 67.81 | 69.84 | 67.52 | 67.87 | +0.43% | 9.58 | 2.52% |
| 2025-09-18 | 69.81 | 70.60 | 66.61 | 67.58 | -3.21% | 14.38 | 3.76% |
| 2025-09-17 | 67.33 | 70.21 | 67.13 | 69.83 | +4.89% | 17.04 | 4.43% |