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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.55 | 10.61 | 10.35 | 10.37 | -2.99% | 2.41 | 3.04% |
| 2026-04-21 | 11.16 | 11.16 | 10.57 | 10.69 | -4.98% | 4.11 | 5.02% |
| 2026-04-20 | 10.23 | 11.25 | 10.06 | 11.25 | +9.97% | 3.64 | 4.44% |
| 2026-04-17 | 9.94 | 10.40 | 9.90 | 10.23 | +2.20% | 1.53 | 1.99% |
| 2026-04-16 | 9.79 | 10.45 | 9.78 | 10.01 | +2.35% | 1.27 | 1.65% |
| 2026-04-15 | 9.80 | 9.83 | 9.74 | 9.78 | +0.10% | 0.39 | 0.53% |
| 2026-04-14 | 9.78 | 9.80 | 9.66 | 9.77 | +0.83% | 0.37 | 0.50% |
| 2026-04-13 | 9.74 | 9.75 | 9.61 | 9.69 | -0.72% | 0.38 | 0.52% |
| 2026-04-10 | 9.75 | 9.89 | 9.68 | 9.76 | +1.24% | 0.61 | 0.81% |
| 2026-04-09 | 9.79 | 9.89 | 9.61 | 9.64 | -1.63% | 0.57 | 0.77% |
| 2026-04-08 | 9.77 | 9.88 | 9.74 | 9.80 | +1.77% | 0.57 | 0.76% |
| 2026-04-07 | 9.45 | 9.65 | 9.43 | 9.63 | +2.23% | 0.43 | 0.60% |
| 2026-04-03 | 9.67 | 9.71 | 9.41 | 9.42 | -2.59% | 0.41 | 0.57% |
| 2026-04-02 | 9.81 | 9.81 | 9.62 | 9.67 | -0.92% | 0.47 | 0.64% |
| 2026-04-01 | 9.70 | 9.82 | 9.64 | 9.76 | +1.99% | 0.73 | 0.98% |
| 2026-03-31 | 9.55 | 9.76 | 9.51 | 9.57 | 0.00% | 0.83 | 1.13% |
| 2026-03-30 | 9.41 | 9.57 | 9.26 | 9.57 | 0.00% | 0.75 | 1.04% |
| 2026-03-27 | 9.88 | 9.88 | 9.47 | 9.57 | -4.11% | 1.68 | 2.30% |
| 2026-03-26 | 10.08 | 10.23 | 9.93 | 9.98 | -1.09% | 0.58 | 0.75% |
| 2026-03-25 | 9.89 | 10.11 | 9.77 | 10.09 | +2.02% | 0.71 | 0.93% |