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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.67 | 9.79 | 9.65 | 9.74 | +0.62% | 0.55 | 0.74% |
| 2025-09-16 | 9.58 | 9.68 | 9.56 | 9.68 | +0.83% | 0.44 | 0.60% |
| 2025-09-15 | 9.64 | 9.66 | 9.58 | 9.60 | -0.41% | 0.34 | 0.46% |
| 2025-09-12 | 9.71 | 9.72 | 9.63 | 9.64 | -0.52% | 0.49 | 0.66% |
| 2025-09-11 | 9.64 | 9.70 | 9.55 | 9.69 | +0.31% | 0.54 | 0.73% |
| 2025-09-10 | 9.68 | 9.70 | 9.63 | 9.66 | -0.31% | 0.34 | 0.46% |
| 2025-09-09 | 9.68 | 9.72 | 9.61 | 9.69 | 0.00% | 0.43 | 0.59% |
| 2025-09-08 | 9.63 | 9.71 | 9.60 | 9.69 | +0.62% | 0.53 | 0.73% |
| 2025-09-05 | 9.60 | 9.64 | 9.53 | 9.63 | +0.31% | 0.51 | 0.69% |
| 2025-09-04 | 9.56 | 9.63 | 9.50 | 9.60 | +0.84% | 0.55 | 0.75% |
| 2025-09-03 | 9.63 | 9.67 | 9.51 | 9.52 | -1.24% | 0.54 | 0.74% |
| 2025-09-02 | 9.72 | 9.75 | 9.51 | 9.64 | -0.72% | 1.00 | 1.36% |
| 2025-09-01 | 9.96 | 9.96 | 9.68 | 9.71 | -3.77% | 1.68 | 2.27% |
| 2025-08-29 | 10.19 | 10.24 | 10.06 | 10.09 | -1.18% | 0.67 | 0.87% |
| 2025-08-28 | 10.18 | 10.30 | 9.95 | 10.21 | +0.29% | 0.70 | 0.90% |
| 2025-08-27 | 10.42 | 10.49 | 10.18 | 10.18 | -2.30% | 0.66 | 0.84% |
| 2025-08-26 | 10.30 | 10.47 | 10.25 | 10.42 | +1.17% | 0.61 | 0.77% |
| 2025-08-25 | 10.33 | 10.37 | 10.23 | 10.30 | -0.10% | 0.81 | 1.04% |
| 2025-08-22 | 10.39 | 10.41 | 10.23 | 10.31 | -0.77% | 0.61 | 0.78% |
| 2025-08-21 | 10.36 | 10.41 | 10.24 | 10.39 | +0.58% | 0.76 | 0.96% |