九阳股份 sz.002242
9.38
-2.29%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.60 | 9.67 | 9.30 | 9.38 | -2.29% | 1.15 | 1.60% |
| 2026-05-22 | 9.88 | 9.98 | 9.55 | 9.60 | -2.83% | 1.26 | 1.72% |
| 2026-05-21 | 10.40 | 10.43 | 9.86 | 9.88 | -4.45% | 1.58 | 2.05% |
| 2026-05-20 | 10.61 | 10.61 | 10.27 | 10.34 | -2.82% | 1.29 | 1.63% |
| 2026-05-19 | 10.56 | 10.70 | 10.52 | 10.64 | +0.57% | 1.10 | 1.36% |
| 2026-05-18 | 10.56 | 10.75 | 10.45 | 10.58 | -0.75% | 1.28 | 1.59% |
| 2026-05-15 | 10.59 | 10.93 | 10.50 | 10.66 | +0.28% | 1.82 | 2.23% |
| 2026-05-14 | 10.94 | 10.97 | 10.56 | 10.63 | -2.66% | 2.20 | 2.71% |
| 2026-05-13 | 10.87 | 11.33 | 10.86 | 10.92 | +0.46% | 3.09 | 3.66% |
| 2026-05-12 | 11.08 | 11.12 | 10.79 | 10.87 | -1.81% | 2.62 | 3.16% |
| 2026-05-11 | 11.28 | 11.44 | 11.16 | 11.22 | -0.44% | 2.83 | 3.30% |
| 2026-05-08 | 10.97 | 11.32 | 10.93 | 11.27 | +2.45% | 2.92 | 3.42% |
| 2026-05-07 | 10.94 | 11.13 | 10.89 | 11.00 | -0.36% | 2.20 | 2.62% |
| 2026-05-06 | 10.88 | 11.13 | 10.81 | 11.04 | +1.47% | 2.72 | 3.25% |
| 2026-04-30 | 10.84 | 11.35 | 10.70 | 10.88 | +1.87% | 3.29 | 3.93% |
| 2026-04-29 | 10.70 | 10.92 | 10.60 | 10.68 | -1.20% | 2.66 | 3.24% |
| 2026-04-28 | 11.22 | 11.24 | 10.77 | 10.81 | -3.05% | 3.15 | 3.79% |
| 2026-04-27 | 11.47 | 11.69 | 11.01 | 11.15 | -1.93% | 4.39 | 5.13% |
| 2026-04-24 | 11.69 | 12.55 | 11.25 | 11.37 | -0.35% | 8.93 | 9.90% |
| 2026-04-23 | 10.30 | 11.41 | 10.17 | 11.41 | +10.03% | 4.19 | 5.04% |