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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.00 | 10.14 | 9.99 | 10.04 | +0.10% | 0.56 | 0.73% |
| 2025-07-22 | 9.98 | 10.07 | 9.93 | 10.03 | +0.80% | 0.49 | 0.64% |
| 2025-07-21 | 9.85 | 9.97 | 9.84 | 9.95 | +1.02% | 0.39 | 0.51% |
| 2025-07-18 | 9.82 | 9.90 | 9.77 | 9.85 | +0.31% | 0.33 | 0.44% |
| 2025-07-17 | 9.82 | 9.85 | 9.72 | 9.82 | 0.00% | 0.33 | 0.44% |
| 2025-07-16 | 9.76 | 9.82 | 9.75 | 9.82 | +0.61% | 0.31 | 0.41% |
| 2025-07-15 | 9.81 | 9.92 | 9.71 | 9.76 | -0.81% | 0.47 | 0.63% |
| 2025-07-14 | 9.76 | 9.89 | 9.73 | 9.84 | +1.55% | 0.55 | 0.73% |
| 2025-07-11 | 9.70 | 9.73 | 9.64 | 9.69 | +0.10% | 0.34 | 0.46% |
| 2025-07-10 | 9.63 | 9.70 | 9.59 | 9.68 | +0.41% | 0.27 | 0.37% |
| 2025-07-09 | 9.64 | 9.73 | 9.58 | 9.64 | +0.21% | 0.51 | 0.69% |
| 2025-07-08 | 9.56 | 9.62 | 9.52 | 9.62 | +0.84% | 0.36 | 0.49% |
| 2025-07-07 | 9.48 | 9.56 | 9.47 | 9.54 | +0.63% | 0.34 | 0.46% |
| 2025-07-04 | 9.54 | 9.55 | 9.47 | 9.48 | -0.73% | 0.32 | 0.44% |
| 2025-07-03 | 9.54 | 9.58 | 9.48 | 9.55 | +0.10% | 0.36 | 0.49% |
| 2025-07-02 | 9.50 | 9.54 | 9.47 | 9.54 | +0.42% | 0.27 | 0.37% |
| 2025-07-01 | 9.50 | 9.55 | 9.45 | 9.50 | 0.00% | 0.24 | 0.33% |
| 2025-06-30 | 9.40 | 9.52 | 9.40 | 9.50 | +0.42% | 0.27 | 0.37% |
| 2025-06-27 | 9.47 | 9.55 | 9.44 | 9.46 | 0.00% | 0.25 | 0.34% |
| 2025-06-26 | 9.55 | 9.56 | 9.46 | 9.46 | -0.94% | 0.26 | 0.35% |