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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.57 | 9.65 | 9.51 | 9.62 | +0.84% | 0.43 | 0.59% |
| 2025-10-22 | 9.44 | 9.57 | 9.41 | 9.54 | +0.95% | 0.39 | 0.53% |
| 2025-10-21 | 9.39 | 9.47 | 9.38 | 9.45 | +0.64% | 0.26 | 0.36% |
| 2025-10-20 | 9.39 | 9.41 | 9.33 | 9.39 | +0.75% | 0.27 | 0.38% |
| 2025-10-17 | 9.46 | 9.49 | 9.32 | 9.32 | -1.58% | 0.40 | 0.56% |
| 2025-10-16 | 9.46 | 9.50 | 9.41 | 9.47 | 0.00% | 0.37 | 0.52% |
| 2025-10-15 | 9.42 | 9.49 | 9.38 | 9.47 | +0.53% | 0.36 | 0.51% |
| 2025-10-14 | 9.35 | 9.44 | 9.35 | 9.42 | +0.75% | 0.46 | 0.65% |
| 2025-10-13 | 9.35 | 9.36 | 9.19 | 9.35 | -1.48% | 0.52 | 0.74% |
| 2025-10-10 | 9.37 | 9.49 | 9.31 | 9.49 | +1.17% | 0.41 | 0.57% |
| 2025-10-09 | 9.38 | 9.38 | 9.28 | 9.38 | +0.11% | 0.38 | 0.53% |
| 2025-09-30 | 9.45 | 9.45 | 9.37 | 9.37 | -0.85% | 0.29 | 0.41% |
| 2025-09-29 | 9.43 | 9.47 | 9.28 | 9.45 | +0.53% | 0.37 | 0.51% |
| 2025-09-26 | 9.37 | 9.42 | 9.30 | 9.40 | +0.11% | 0.31 | 0.44% |
| 2025-09-25 | 9.46 | 9.52 | 9.38 | 9.39 | -0.95% | 0.42 | 0.58% |
| 2025-09-24 | 9.36 | 9.48 | 9.30 | 9.48 | +0.85% | 0.37 | 0.52% |
| 2025-09-23 | 9.50 | 9.52 | 9.26 | 9.40 | -1.16% | 0.56 | 0.78% |
| 2025-09-22 | 9.58 | 9.59 | 9.46 | 9.51 | -0.63% | 0.41 | 0.57% |
| 2025-09-19 | 9.62 | 9.62 | 9.52 | 9.57 | -0.31% | 0.37 | 0.50% |
| 2025-09-18 | 9.75 | 9.75 | 9.54 | 9.60 | -1.44% | 0.55 | 0.75% |