*ST九有(600462)股票行情
*ST九有(600462)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 1.39 | 1.47 | 0.07 | 5.00% | 1.39 | 1.47 | 168864 | 2454.07 | 2.81% |
| 2025-03-27 | 1.47 | 1.40 | -0.05 | -3.45% | 1.40 | 1.48 | 176194 | 2520.83 | 2.93% |
| 2025-03-26 | 1.38 | 1.45 | 0.07 | 5.07% | 1.37 | 1.45 | 240426 | 3464.19 | 4.00% |
| 2025-03-25 | 1.32 | 1.38 | 0.04 | 2.99% | 1.32 | 1.40 | 118388 | 1617.70 | 1.97% |
| 2025-03-24 | 1.35 | 1.34 | -0.02 | -1.47% | 1.31 | 1.36 | 100268 | 1338.67 | 1.67% |
| 2025-03-21 | 1.37 | 1.36 | -0.02 | -1.45% | 1.34 | 1.38 | 80853 | 1100.44 | 1.35% |
| 2025-03-20 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 73597 | 1015.52 | 1.23% |
| 2025-03-19 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 87391 | 1214.25 | 1.46% |
| 2025-03-18 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 69076 | 955.78 | 1.15% |
| 2025-03-17 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 77503 | 1074.39 | 1.29% |
| 2025-03-14 | 1.38 | 1.39 | 0.01 | 0.72% | 1.35 | 1.39 | 90432 | 1236.90 | 1.51% |
| 2025-03-13 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 71053 | 979.19 | 1.18% |
| 2025-03-12 | 1.37 | 1.39 | 0.02 | 1.46% | 1.36 | 1.43 | 115404 | 1604.33 | 1.92% |
| 2025-03-11 | 1.35 | 1.37 | 0.01 | 0.74% | 1.35 | 1.39 | 72432 | 992.19 | 1.21% |
| 2025-03-10 | 1.32 | 1.36 | -0.03 | -2.16% | 1.32 | 1.38 | 167912 | 2253.81 | 2.80% |
| 2025-03-07 | 1.43 | 1.39 | 0.03 | 2.21% | 1.39 | 1.43 | 265470 | 3785.02 | 4.42% |
| 2025-03-06 | 1.36 | 1.36 | 0.00 | 0.00% | 1.34 | 1.40 | 105342 | 1441.82 | 1.75% |
| 2025-03-05 | 1.31 | 1.36 | -0.01 | -0.73% | 1.30 | 1.37 | 155763 | 2067.49 | 2.59% |
| 2025-03-04 | 1.38 | 1.37 | -0.01 | -0.72% | 1.33 | 1.39 | 74478 | 1018.34 | 1.24% |
| 2025-03-03 | 1.42 | 1.38 | -0.05 | -3.50% | 1.37 | 1.43 | 117910 | 1632.04 | 1.96% |
| 2025-02-28 | 1.38 | 1.43 | 0.05 | 3.62% | 1.37 | 1.44 | 136962 | 1935.06 | 2.28% |
| 2025-02-27 | 1.39 | 1.38 | -0.02 | -1.43% | 1.36 | 1.40 | 116205 | 1601.68 | 1.94% |
| 2025-02-26 | 1.42 | 1.40 | -0.03 | -2.10% | 1.38 | 1.43 | 132725 | 1863.02 | 2.21% |
| 2025-02-25 | 1.43 | 1.43 | 0.01 | 0.70% | 1.41 | 1.46 | 93847 | 1341.28 | 1.56% |
| 2025-02-24 | 1.40 | 1.42 | 0.00 | 0.00% | 1.40 | 1.44 | 100190 | 1422.30 | 1.67% |
| 2025-02-21 | 1.47 | 1.42 | -0.05 | -3.40% | 1.42 | 1.47 | 109997 | 1584.59 | 1.83% |
| 2025-02-20 | 1.44 | 1.47 | 0.02 | 1.38% | 1.44 | 1.48 | 97385 | 1426.41 | 1.62% |
| 2025-02-19 | 1.43 | 1.45 | 0.00 | 0.00% | 1.43 | 1.47 | 78286 | 1133.37 | 1.30% |
| 2025-02-18 | 1.50 | 1.45 | -0.06 | -3.97% | 1.44 | 1.50 | 168862 | 2467.01 | 2.81% |
| 2025-02-17 | 1.49 | 1.51 | 0.00 | 0.00% | 1.48 | 1.55 | 147603 | 2221.35 | 2.46% |
| 2025-02-14 | 1.54 | 1.51 | -0.05 | -3.21% | 1.48 | 1.58 | 263903 | 4036.17 | 4.39% |
| 2025-02-13 | 1.48 | 1.56 | 0.07 | 4.70% | 1.47 | 1.56 | 217521 | 3373.46 | 3.62% |
| 2025-02-12 | 1.46 | 1.49 | 0.03 | 2.05% | 1.44 | 1.50 | 132628 | 1946.29 | 2.21% |
| 2025-02-11 | 1.48 | 1.46 | -0.03 | -2.01% | 1.44 | 1.49 | 86880 | 1269.50 | 1.45% |
| 2025-02-10 | 1.44 | 1.49 | 0.04 | 2.76% | 1.42 | 1.49 | 118005 | 1706.05 | 1.97% |
| 2025-02-07 | 1.46 | 1.45 | -0.01 | -0.68% | 1.43 | 1.46 | 94292 | 1359.53 | 1.57% |
| 2025-02-06 | 1.45 | 1.46 | 0.01 | 0.69% | 1.43 | 1.47 | 58180 | 845.87 | 0.97% |
| 2025-02-05 | 1.41 | 1.45 | 0.04 | 2.84% | 1.40 | 1.46 | 63882 | 917.05 | 1.06% |
| 2025-01-27 | 1.39 | 1.41 | -0.05 | -3.42% | 1.39 | 1.43 | 133427 | 1869.82 | 2.22% |
| 2025-01-24 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.49 | 80931 | 1182.37 | 1.35% |
| 2025-01-23 | 1.47 | 1.47 | 0.00 | 0.00% | 1.44 | 1.49 | 121533 | 1784.42 | 2.02% |
| 2025-01-22 | 1.50 | 1.47 | -0.06 | -3.92% | 1.46 | 1.51 | 187336 | 2762.37 | 3.12% |
| 2025-01-21 | 1.52 | 1.53 | 0.07 | 4.79% | 1.48 | 1.53 | 309621 | 4692.07 | 5.16% |
| 2025-01-20 | 1.46 | 1.46 | 0.07 | 5.04% | 1.46 | 1.46 | 21411 | 312.61 | 0.36% |
| 2025-01-17 | 1.41 | 1.39 | -0.05 | -3.47% | 1.39 | 1.42 | 78992 | 1107.56 | 1.32% |
| 2025-01-16 | 1.37 | 1.44 | 0.01 | 0.70% | 1.37 | 1.44 | 146631 | 2052.19 | 2.44% |
| 2025-01-15 | 1.46 | 1.43 | -0.07 | -4.67% | 1.43 | 1.48 | 141366 | 2048.38 | 2.35% |
| 2025-01-14 | 1.47 | 1.50 | 0.03 | 2.04% | 1.47 | 1.51 | 74111 | 1102.28 | 1.23% |
| 2025-01-13 | 1.44 | 1.47 | 0.00 | 0.00% | 1.41 | 1.51 | 92920 | 1345.21 | 1.55% |
| 2025-01-10 | 1.47 | 1.47 | -0.02 | -1.34% | 1.45 | 1.49 | 126319 | 1855.15 | 2.10% |
| 2025-01-09 | 1.48 | 1.49 | 0.07 | 4.93% | 1.46 | 1.49 | 176240 | 2617.07 | 2.94% |
| 2025-01-08 | 1.37 | 1.42 | 0.04 | 2.90% | 1.36 | 1.44 | 89529 | 1263.91 | 1.49% |
| 2025-01-07 | 1.38 | 1.38 | -0.05 | -3.50% | 1.36 | 1.42 | 107713 | 1489.86 | 1.79% |
| 2025-01-06 | 1.47 | 1.43 | -0.07 | -4.67% | 1.43 | 1.48 | 144494 | 2076.23 | 2.41% |
| 2025-01-03 | 1.45 | 1.50 | 0.02 | 1.35% | 1.45 | 1.55 | 197716 | 2973.74 | 3.29% |
| 2025-01-02 | 1.51 | 1.48 | -0.03 | -1.99% | 1.44 | 1.53 | 272459 | 4040.46 | 4.54% |
| 2024-12-31 | 1.51 | 1.51 | 0.07 | 4.86% | 1.50 | 1.51 | 232483 | 3510.10 | 3.87% |
| 2024-12-30 | 1.44 | 1.44 | 0.07 | 5.11% | 1.44 | 1.44 | 29360 | 422.78 | 0.49% |
| 2024-12-27 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.40 | 410855 | 5635.26 | 6.84% |
| 2024-12-26 | 1.43 | 1.44 | -0.06 | -4.00% | 1.43 | 1.58 | 607944 | 8922.66 | 10.12% |
| 2024-12-25 | 1.50 | 1.50 | -0.08 | -5.06% | 1.50 | 1.50 | 32368 | 485.52 | 0.54% |
| 2024-12-24 | 1.58 | 1.58 | -0.08 | -4.82% | 1.58 | 1.58 | 53218 | 840.84 | 0.89% |
| 2024-12-23 | 1.66 | 1.66 | -0.09 | -5.14% | 1.66 | 1.66 | 11777 | 195.50 | 0.20% |
| 2024-12-20 | 1.75 | 1.75 | -0.09 | -4.89% | 1.75 | 1.75 | 25673 | 449.28 | 0.43% |
| 2024-12-19 | 1.91 | 1.84 | -0.10 | -5.15% | 1.84 | 1.92 | 212709 | 3956.19 | 3.54% |
| 2024-12-18 | 2.00 | 1.94 | -0.06 | -3.00% | 1.91 | 2.02 | 283495 | 5528.54 | 4.72% |
| 2024-12-17 | 2.00 | 2.00 | 0.10 | 5.26% | 1.93 | 2.00 | 337866 | 6727.56 | 5.63% |
| 2024-12-16 | 1.90 | 1.90 | 0.09 | 4.97% | 1.90 | 1.90 | 37238 | 707.52 | 0.62% |
| 2024-12-13 | 1.85 | 1.81 | -0.01 | -0.55% | 1.80 | 1.88 | 283926 | 5193.55 | 4.73% |
| 2024-12-12 | 1.70 | 1.82 | 0.09 | 5.20% | 1.70 | 1.82 | 253432 | 4528.61 | 4.22% |
| 2024-12-11 | 1.62 | 1.73 | 0.08 | 4.85% | 1.61 | 1.73 | 242634 | 4152.46 | 4.04% |
| 2024-12-10 | 1.68 | 1.65 | -0.02 | -1.20% | 1.64 | 1.75 | 227418 | 3870.84 | 3.79% |
| 2024-12-09 | 1.60 | 1.67 | 0.05 | 3.09% | 1.60 | 1.68 | 211873 | 3478.73 | 3.53% |
| 2024-12-06 | 1.55 | 1.62 | 0.06 | 3.85% | 1.52 | 1.63 | 200949 | 3213.04 | 3.35% |
| 2024-12-05 | 1.58 | 1.56 | 0.01 | 0.65% | 1.54 | 1.63 | 248130 | 3896.78 | 4.13% |
| 2024-12-04 | 1.48 | 1.55 | 0.07 | 4.73% | 1.48 | 1.55 | 170685 | 2603.92 | 2.84% |
| 2024-12-03 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 84198 | 1249.65 | 1.40% |
| 2024-12-02 | 1.48 | 1.49 | 0.01 | 0.68% | 1.45 | 1.50 | 129299 | 1905.05 | 2.15% |
| 2024-11-29 | 1.52 | 1.48 | -0.03 | -1.99% | 1.47 | 1.53 | 89955 | 1344.50 | 1.50% |
| 2024-11-28 | 1.47 | 1.51 | 0.03 | 2.03% | 1.46 | 1.55 | 109432 | 1653.21 | 1.82% |
上证大盘股票行情在线 K线走势图
