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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 65.65 | 66.81 | 65.17 | 66.57 | +1.38% | 9.11 | 2.46% |
| 2025-09-15 | 66.55 | 66.83 | 65.54 | 65.67 | -1.30% | 9.13 | 2.46% |
| 2025-09-12 | 67.52 | 67.84 | 66.53 | 66.53 | -1.75% | 11.35 | 3.02% |
| 2025-09-11 | 66.41 | 67.88 | 65.20 | 67.71 | +1.81% | 11.45 | 3.06% |
| 2025-09-10 | 66.58 | 67.62 | 66.03 | 66.51 | -0.77% | 7.78 | 2.08% |
| 2025-09-09 | 67.90 | 68.95 | 66.54 | 67.03 | -1.06% | 9.85 | 2.60% |
| 2025-09-08 | 68.22 | 69.08 | 66.56 | 67.74 | -0.84% | 11.70 | 3.08% |
| 2025-09-05 | 67.33 | 68.78 | 66.83 | 68.32 | +1.01% | 11.03 | 2.90% |
| 2025-09-04 | 69.50 | 71.01 | 66.24 | 67.63 | -2.46% | 13.58 | 3.56% |
| 2025-09-03 | 69.41 | 71.54 | 68.97 | 69.34 | +0.47% | 13.11 | 3.34% |
| 2025-09-02 | 73.58 | 73.78 | 68.21 | 69.01 | -5.02% | 17.26 | 4.39% |
| 2025-09-01 | 72.79 | 74.26 | 71.77 | 72.66 | +0.03% | 16.05 | 3.93% |
| 2025-08-29 | 67.04 | 76.46 | 66.33 | 72.64 | +8.02% | 23.41 | 5.95% |
| 2025-08-28 | 66.24 | 68.19 | 65.54 | 67.25 | +1.53% | 14.50 | 3.87% |
| 2025-08-27 | 69.40 | 69.48 | 66.19 | 66.23 | -3.61% | 15.57 | 4.09% |
| 2025-08-26 | 68.02 | 71.10 | 67.04 | 68.72 | +1.38% | 14.08 | 3.66% |
| 2025-08-25 | 66.62 | 69.31 | 65.96 | 67.78 | +3.94% | 16.94 | 4.47% |
| 2025-08-22 | 64.45 | 66.88 | 64.16 | 65.21 | +0.49% | 12.25 | 3.35% |
| 2025-08-21 | 64.65 | 67.12 | 64.01 | 64.89 | +1.19% | 12.43 | 3.38% |
| 2025-08-20 | 63.56 | 64.71 | 62.78 | 64.13 | +0.83% | 7.31 | 2.05% |