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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.45 | 9.55 | 9.40 | 9.55 | +1.27% | 0.33 | 0.46% |
| 2025-06-24 | 9.28 | 9.45 | 9.25 | 9.43 | +1.95% | 0.29 | 0.41% |
| 2025-06-23 | 9.15 | 9.26 | 9.10 | 9.25 | +0.54% | 0.20 | 0.29% |
| 2025-06-20 | 9.21 | 9.31 | 9.19 | 9.20 | 0.00% | 0.25 | 0.35% |
| 2025-06-19 | 9.28 | 9.32 | 9.17 | 9.20 | -0.86% | 0.26 | 0.36% |
| 2025-06-18 | 9.35 | 9.37 | 9.27 | 9.28 | -1.07% | 0.21 | 0.30% |
| 2025-06-17 | 9.34 | 9.39 | 9.30 | 9.38 | +0.54% | 0.18 | 0.26% |
| 2025-06-16 | 9.25 | 9.37 | 9.25 | 9.33 | +0.86% | 0.26 | 0.36% |
| 2025-06-13 | 9.41 | 9.48 | 9.25 | 9.25 | -2.53% | 0.49 | 0.68% |
| 2025-06-12 | 9.57 | 9.58 | 9.45 | 9.49 | -1.04% | 0.37 | 0.50% |
| 2025-06-11 | 9.51 | 9.66 | 9.50 | 9.59 | +0.63% | 0.27 | 0.37% |
| 2025-06-10 | 9.68 | 9.74 | 9.47 | 9.53 | -1.65% | 0.41 | 0.55% |
| 2025-06-09 | 9.62 | 9.70 | 9.59 | 9.69 | +1.04% | 0.26 | 0.35% |
| 2025-06-06 | 9.55 | 9.66 | 9.49 | 9.59 | +0.74% | 0.39 | 0.53% |
| 2025-06-05 | 9.54 | 9.58 | 9.49 | 9.52 | -0.21% | 0.27 | 0.37% |
| 2025-06-04 | 9.66 | 9.68 | 9.52 | 9.54 | -0.62% | 0.42 | 0.57% |
| 2025-06-03 | 9.52 | 9.64 | 9.49 | 9.60 | +0.42% | 0.23 | 0.31% |
| 2025-05-30 | 9.64 | 9.68 | 9.55 | 9.56 | -0.93% | 0.24 | 0.33% |
| 2025-05-29 | 9.65 | 9.73 | 9.62 | 9.65 | -0.21% | 0.30 | 0.41% |
| 2025-05-28 | 9.62 | 9.69 | 9.56 | 9.67 | +0.52% | 0.21 | 0.28% |