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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.00 | 11.10 | 10.70 | 10.73 | -0.46% | 3.06 | 3.69% |
| 2025-11-19 | 11.38 | 11.54 | 10.78 | 10.78 | -8.64% | 4.91 | 5.84% |
| 2025-11-18 | 11.44 | 12.20 | 10.80 | 11.80 | +1.99% | 7.36 | 8.46% |
| 2025-11-17 | 12.60 | 12.65 | 11.57 | 11.57 | -4.93% | 8.76 | 9.51% |
| 2025-11-14 | 12.17 | 12.17 | 12.17 | 12.17 | +10.04% | 1.29 | 1.39% |
| 2025-11-13 | 10.36 | 11.06 | 10.30 | 11.06 | +10.05% | 3.20 | 3.85% |
| 2025-11-12 | 9.83 | 10.08 | 9.81 | 10.05 | +2.24% | 1.03 | 1.35% |
| 2025-11-11 | 9.77 | 9.86 | 9.72 | 9.83 | +0.82% | 0.58 | 0.77% |
| 2025-11-10 | 9.63 | 9.76 | 9.57 | 9.75 | +1.46% | 0.52 | 0.71% |
| 2025-11-07 | 9.58 | 9.63 | 9.53 | 9.61 | +0.21% | 0.41 | 0.57% |
| 2025-11-06 | 9.69 | 9.69 | 9.56 | 9.59 | -0.83% | 0.47 | 0.64% |
| 2025-11-05 | 9.64 | 9.70 | 9.60 | 9.67 | +0.31% | 0.45 | 0.62% |
| 2025-11-04 | 9.64 | 9.65 | 9.56 | 9.64 | +0.21% | 0.35 | 0.48% |
| 2025-11-03 | 9.65 | 9.66 | 9.57 | 9.62 | 0.00% | 0.32 | 0.43% |
| 2025-10-31 | 9.53 | 9.63 | 9.52 | 9.62 | +0.94% | 0.41 | 0.56% |
| 2025-10-30 | 9.59 | 9.61 | 9.51 | 9.53 | -0.63% | 0.39 | 0.54% |
| 2025-10-29 | 9.66 | 9.69 | 9.52 | 9.59 | -0.93% | 0.41 | 0.56% |
| 2025-10-28 | 9.73 | 9.78 | 9.65 | 9.68 | -0.31% | 0.46 | 0.62% |
| 2025-10-27 | 9.64 | 9.77 | 9.59 | 9.71 | +0.94% | 0.51 | 0.69% |
| 2025-10-24 | 9.63 | 9.68 | 9.58 | 9.62 | 0.00% | 0.37 | 0.50% |