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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.51 | 10.84 | 10.47 | 10.66 | +0.57% | 1.12 | 1.38% |
| 2025-12-17 | 10.47 | 10.68 | 10.34 | 10.60 | +0.86% | 1.09 | 1.36% |
| 2025-12-16 | 10.45 | 10.54 | 10.35 | 10.51 | +0.77% | 0.94 | 1.17% |
| 2025-12-15 | 10.28 | 10.45 | 10.20 | 10.43 | +1.07% | 0.96 | 1.21% |
| 2025-12-12 | 10.62 | 10.62 | 10.31 | 10.32 | -0.86% | 1.40 | 1.76% |
| 2025-12-11 | 10.91 | 10.91 | 10.41 | 10.41 | -5.02% | 1.96 | 2.43% |
| 2025-12-10 | 10.66 | 11.03 | 10.66 | 10.96 | +2.62% | 2.23 | 2.69% |
| 2025-12-09 | 10.65 | 10.94 | 10.65 | 10.68 | -0.09% | 1.77 | 2.16% |
| 2025-12-08 | 10.64 | 10.73 | 10.56 | 10.69 | -0.28% | 1.96 | 2.42% |
| 2025-12-05 | 10.91 | 10.95 | 10.47 | 10.72 | -2.37% | 2.27 | 2.80% |
| 2025-12-04 | 10.75 | 11.10 | 10.59 | 10.98 | +2.91% | 3.48 | 4.19% |
| 2025-12-03 | 10.47 | 10.89 | 10.41 | 10.67 | +1.91% | 2.99 | 3.66% |
| 2025-12-02 | 10.41 | 10.48 | 10.30 | 10.47 | +0.67% | 1.14 | 1.43% |
| 2025-12-01 | 10.45 | 10.48 | 10.34 | 10.40 | -0.48% | 1.02 | 1.29% |
| 2025-11-28 | 10.41 | 10.50 | 10.26 | 10.45 | 0.00% | 1.14 | 1.45% |
| 2025-11-27 | 10.33 | 10.53 | 10.31 | 10.45 | +1.46% | 1.31 | 1.65% |
| 2025-11-26 | 10.35 | 10.44 | 10.26 | 10.30 | -0.77% | 1.32 | 1.68% |
| 2025-11-25 | 10.52 | 10.52 | 10.31 | 10.38 | +0.48% | 1.38 | 1.75% |
| 2025-11-24 | 10.46 | 10.50 | 10.17 | 10.33 | +0.58% | 1.51 | 1.93% |
| 2025-11-21 | 10.60 | 10.72 | 10.27 | 10.27 | -4.29% | 2.64 | 3.32% |