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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.66 | 9.89 | 9.45 | 9.89 | +4.21% | 0.94 | 1.28% |
| 2026-03-23 | 10.16 | 10.19 | 9.40 | 9.49 | -7.77% | 1.29 | 1.75% |
| 2026-03-20 | 10.33 | 10.46 | 10.27 | 10.29 | -0.19% | 0.66 | 0.84% |
| 2026-03-19 | 10.51 | 10.57 | 10.26 | 10.31 | -2.46% | 0.82 | 1.04% |
| 2026-03-18 | 10.54 | 10.59 | 10.46 | 10.57 | +0.76% | 0.76 | 0.94% |
| 2026-03-17 | 10.44 | 10.64 | 10.40 | 10.49 | +0.87% | 1.11 | 1.38% |
| 2026-03-16 | 10.40 | 10.53 | 10.34 | 10.40 | -0.10% | 1.02 | 1.29% |
| 2026-03-13 | 10.07 | 10.52 | 10.01 | 10.41 | +3.27% | 1.50 | 1.91% |
| 2026-03-12 | 10.06 | 10.15 | 10.04 | 10.08 | +0.20% | 0.40 | 0.52% |
| 2026-03-11 | 10.12 | 10.14 | 10.02 | 10.06 | -0.30% | 0.38 | 0.50% |
| 2026-03-10 | 9.96 | 10.10 | 9.91 | 10.09 | +2.13% | 0.57 | 0.75% |
| 2026-03-09 | 9.89 | 9.97 | 9.81 | 9.88 | -0.90% | 0.53 | 0.70% |
| 2026-03-06 | 9.67 | 9.98 | 9.67 | 9.97 | +2.57% | 0.61 | 0.81% |
| 2026-03-05 | 9.75 | 9.79 | 9.67 | 9.72 | +1.25% | 0.61 | 0.83% |
| 2026-03-04 | 9.77 | 9.81 | 9.54 | 9.60 | -2.34% | 0.84 | 1.14% |
| 2026-03-03 | 9.99 | 10.10 | 9.81 | 9.83 | -1.40% | 0.91 | 1.19% |
| 2026-03-02 | 10.23 | 10.24 | 9.91 | 9.97 | -3.58% | 1.12 | 1.46% |
| 2026-02-27 | 10.29 | 10.35 | 10.24 | 10.34 | +0.39% | 0.66 | 0.84% |
| 2026-02-26 | 10.56 | 10.57 | 10.28 | 10.30 | -2.09% | 0.94 | 1.19% |
| 2026-02-25 | 10.57 | 10.68 | 10.51 | 10.52 | -0.19% | 0.66 | 0.81% |