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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.64 | 10.75 | 10.56 | 10.72 | +0.85% | 0.80 | 0.98% |
| 2026-01-16 | 10.75 | 10.79 | 10.58 | 10.63 | -1.12% | 0.74 | 0.92% |
| 2026-01-15 | 10.89 | 10.92 | 10.64 | 10.75 | -1.56% | 1.12 | 1.37% |
| 2026-01-14 | 10.83 | 11.05 | 10.77 | 10.92 | +1.39% | 2.12 | 2.55% |
| 2026-01-13 | 10.78 | 10.96 | 10.61 | 10.77 | -0.19% | 1.66 | 2.01% |
| 2026-01-12 | 10.58 | 10.79 | 10.54 | 10.79 | +2.96% | 1.78 | 2.19% |
| 2026-01-09 | 10.45 | 10.55 | 10.33 | 10.48 | +0.29% | 1.13 | 1.42% |
| 2026-01-08 | 10.40 | 10.50 | 10.30 | 10.45 | +0.29% | 0.93 | 1.17% |
| 2026-01-07 | 10.50 | 10.60 | 10.40 | 10.42 | -0.76% | 0.89 | 1.11% |
| 2026-01-06 | 10.42 | 10.63 | 10.38 | 10.50 | +0.67% | 1.13 | 1.40% |
| 2026-01-05 | 10.41 | 10.49 | 10.37 | 10.43 | -0.10% | 0.86 | 1.08% |
| 2025-12-31 | 10.45 | 10.62 | 10.28 | 10.44 | +0.58% | 0.91 | 1.14% |
| 2025-12-30 | 10.59 | 10.60 | 10.37 | 10.38 | -2.44% | 1.03 | 1.29% |
| 2025-12-29 | 10.47 | 10.84 | 10.45 | 10.64 | +1.92% | 1.67 | 2.05% |
| 2025-12-26 | 10.60 | 10.60 | 10.38 | 10.44 | -0.76% | 0.85 | 1.06% |
| 2025-12-25 | 10.48 | 10.52 | 10.37 | 10.52 | +0.48% | 0.73 | 0.92% |
| 2025-12-24 | 10.48 | 10.48 | 10.36 | 10.47 | +0.38% | 0.67 | 0.84% |
| 2025-12-23 | 10.48 | 10.52 | 10.40 | 10.43 | -0.86% | 0.75 | 0.94% |
| 2025-12-22 | 10.66 | 10.68 | 10.47 | 10.52 | -1.13% | 1.21 | 1.50% |
| 2025-12-19 | 10.74 | 10.74 | 10.58 | 10.64 | -0.19% | 1.02 | 1.25% |