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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.59 | 9.65 | 9.50 | 9.62 | +0.31% | 0.22 | 0.30% |
| 2025-05-26 | 9.58 | 9.67 | 9.52 | 9.59 | 0.00% | 0.24 | 0.32% |
| 2025-05-23 | 9.76 | 9.83 | 9.59 | 9.59 | -1.64% | 0.33 | 0.44% |
| 2025-05-22 | 9.84 | 9.99 | 9.74 | 9.75 | -1.12% | 0.32 | 0.43% |
| 2025-05-21 | 9.82 | 9.99 | 9.80 | 9.86 | +0.51% | 0.37 | 0.48% |
| 2025-05-20 | 9.66 | 9.83 | 9.65 | 9.81 | +1.34% | 0.35 | 0.47% |
| 2025-05-19 | 9.61 | 9.69 | 9.58 | 9.68 | +0.73% | 0.25 | 0.34% |
| 2025-05-16 | 9.63 | 9.66 | 9.57 | 9.61 | -0.41% | 0.27 | 0.37% |
| 2025-05-15 | 9.71 | 9.72 | 9.60 | 9.65 | +0.31% | 0.28 | 0.38% |
| 2025-05-14 | 9.69 | 9.70 | 9.53 | 9.62 | -1.01% | 0.35 | 0.47% |
| 2025-05-13 | 9.65 | 9.73 | 9.56 | 9.72 | +1.86% | 0.60 | 0.80% |
| 2025-05-12 | 9.55 | 9.62 | 9.52 | 9.54 | +0.41% | 0.41 | 0.56% |
| 2025-05-09 | 9.52 | 9.53 | 9.43 | 9.50 | -0.10% | 0.27 | 0.37% |
| 2025-05-08 | 9.43 | 9.53 | 9.40 | 9.51 | +0.84% | 0.34 | 0.46% |
| 2025-05-07 | 9.55 | 9.57 | 9.39 | 9.43 | +0.10% | 0.33 | 0.44% |
| 2025-05-06 | 9.45 | 9.49 | 9.37 | 9.42 | +0.74% | 0.38 | 0.52% |