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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.27 | 10.34 | 10.18 | 10.33 | +0.98% | 0.64 | 0.81% |
| 2025-08-19 | 10.18 | 10.26 | 10.15 | 10.23 | +0.49% | 0.56 | 0.73% |
| 2025-08-18 | 10.13 | 10.22 | 10.11 | 10.18 | +0.89% | 0.71 | 0.91% |
| 2025-08-15 | 9.98 | 10.10 | 9.97 | 10.09 | +0.70% | 0.51 | 0.67% |
| 2025-08-14 | 10.11 | 10.14 | 9.99 | 10.02 | -0.79% | 0.55 | 0.72% |
| 2025-08-13 | 10.14 | 10.18 | 10.06 | 10.10 | -0.39% | 0.50 | 0.66% |
| 2025-08-12 | 10.17 | 10.20 | 10.13 | 10.14 | -0.10% | 0.29 | 0.38% |
| 2025-08-11 | 10.15 | 10.22 | 10.11 | 10.15 | 0.00% | 0.49 | 0.63% |
| 2025-08-08 | 10.10 | 10.17 | 10.03 | 10.15 | +0.59% | 0.39 | 0.50% |
| 2025-08-07 | 10.15 | 10.18 | 10.07 | 10.09 | -0.59% | 0.43 | 0.56% |
| 2025-08-06 | 10.23 | 10.29 | 10.13 | 10.15 | -0.68% | 0.37 | 0.48% |
| 2025-08-05 | 10.15 | 10.23 | 10.12 | 10.22 | +0.69% | 0.39 | 0.50% |
| 2025-08-04 | 10.23 | 10.23 | 10.05 | 10.15 | -0.29% | 0.46 | 0.60% |
| 2025-08-01 | 10.05 | 10.20 | 10.05 | 10.18 | +1.09% | 0.56 | 0.72% |
| 2025-07-31 | 10.26 | 10.29 | 10.03 | 10.07 | -1.85% | 0.64 | 0.83% |
| 2025-07-30 | 10.25 | 10.29 | 10.18 | 10.26 | +0.10% | 0.46 | 0.59% |
| 2025-07-29 | 10.25 | 10.38 | 10.16 | 10.25 | -0.39% | 0.62 | 0.80% |
| 2025-07-28 | 10.47 | 10.47 | 10.23 | 10.29 | +1.08% | 0.98 | 1.25% |
| 2025-07-25 | 10.17 | 10.27 | 10.00 | 10.18 | -0.68% | 0.83 | 1.07% |
| 2025-07-24 | 10.07 | 10.39 | 10.05 | 10.25 | +2.09% | 1.21 | 1.54% |