上海九百(600838)股票行情
上海九百(600838)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 |
|---|
| 2025-12-12 | 8.67 | 8.50 | -0.24 | -2.75% | 8.45 | 8.76 | 150048 | 12864.54 | 3.74% |
| 2025-12-11 | 9.11 | 8.74 | -0.44 | -4.79% | 8.73 | 9.19 | 185541 | 16437.25 | 4.63% |
| 2025-12-10 | 9.17 | 9.18 | 0.01 | 0.11% | 9.10 | 9.36 | 150321 | 13863.39 | 3.75% |
| 2025-12-09 | 8.96 | 9.17 | 0.20 | 2.23% | 8.77 | 9.26 | 178054 | 16155.79 | 4.44% |
| 2025-12-08 | 8.91 | 8.97 | 0.05 | 0.56% | 8.84 | 9.21 | 108302 | 9726.46 | 2.70% |
| 2025-12-05 | 8.89 | 8.92 | 0.05 | 0.56% | 8.78 | 8.93 | 71543 | 6345.40 | 1.78% |
| 2025-12-04 | 9.16 | 8.87 | -0.34 | -3.69% | 8.85 | 9.16 | 117367 | 10513.70 | 2.93% |
| 2025-12-03 | 9.20 | 9.21 | 0.01 | 0.11% | 9.05 | 9.25 | 97563 | 8933.63 | 2.43% |
| 2025-12-02 | 9.26 | 9.20 | -0.07 | -0.76% | 9.15 | 9.28 | 118967 | 10960.20 | 2.97% |
| 2025-12-01 | 9.07 | 9.27 | 0.20 | 2.21% | 9.02 | 9.40 | 163521 | 15189.92 | 4.08% |
| 2025-11-28 | 8.90 | 9.07 | 0.10 | 1.11% | 8.82 | 9.12 | 90904 | 8182.50 | 2.27% |
| 2025-11-27 | 9.07 | 8.97 | 0.01 | 0.11% | 8.94 | 9.08 | 67228 | 6045.66 | 1.68% |
| 2025-11-26 | 8.89 | 8.96 | 0.07 | 0.79% | 8.86 | 9.08 | 63525 | 5687.86 | 1.58% |
| 2025-11-25 | 8.91 | 8.89 | -0.01 | -0.11% | 8.84 | 8.96 | 62752 | 5588.13 | 1.57% |
| 2025-11-24 | 8.61 | 8.90 | 0.37 | 4.34% | 8.57 | 8.94 | 95898 | 8451.90 | 2.39% |
| 2025-11-21 | 8.84 | 8.53 | -0.40 | -4.48% | 8.51 | 8.96 | 85975 | 7469.58 | 2.14% |
| 2025-11-20 | 9.15 | 8.93 | -0.18 | -1.98% | 8.82 | 9.16 | 81635 | 7291.61 | 2.04% |
| 2025-11-19 | 9.11 | 9.11 | -0.05 | -0.55% | 9.06 | 9.22 | 94741 | 8645.92 | 2.36% |
| 2025-11-18 | 9.13 | 9.16 | 0.02 | 0.22% | 8.95 | 9.22 | 109875 | 9974.75 | 2.74% |
| 2025-11-17 | 9.07 | 9.14 | 0.05 | 0.55% | 9.05 | 9.19 | 72664 | 6616.30 | 1.81% |
| 2025-11-14 | 9.10 | 9.09 | -0.06 | -0.66% | 9.08 | 9.26 | 80426 | 7377.93 | 2.01% |
| 2025-11-13 | 9.07 | 9.15 | 0.08 | 0.88% | 8.95 | 9.16 | 83695 | 7595.14 | 2.09% |
| 2025-11-12 | 9.14 | 9.07 | -0.05 | -0.55% | 9.00 | 9.19 | 90642 | 8221.14 | 2.26% |
| 2025-11-11 | 9.07 | 9.12 | 0.11 | 1.22% | 8.95 | 9.17 | 117823 | 10688.49 | 2.94% |
| 2025-11-10 | 8.84 | 9.01 | 0.18 | 2.04% | 8.78 | 9.04 | 89753 | 8044.33 | 2.24% |
| 2025-11-07 | 8.82 | 8.83 | 0.00 | 0.00% | 8.78 | 8.88 | 35139 | 3104.23 | 0.88% |
| 2025-11-06 | 8.85 | 8.83 | -0.04 | -0.45% | 8.76 | 8.87 | 47827 | 4215.51 | 1.19% |
| 2025-11-05 | 8.77 | 8.87 | 0.07 | 0.80% | 8.72 | 8.90 | 53875 | 4775.05 | 1.34% |
| 2025-11-04 | 8.80 | 8.80 | -0.01 | -0.11% | 8.74 | 8.83 | 53137 | 4668.56 | 1.33% |
| 2025-11-03 | 8.83 | 8.81 | -0.02 | -0.23% | 8.79 | 8.86 | 46818 | 4127.51 | 1.17% |
| 2025-10-31 | 8.77 | 8.83 | 0.10 | 1.15% | 8.73 | 8.85 | 55718 | 4899.50 | 1.39% |
| 2025-10-30 | 8.80 | 8.73 | -0.12 | -1.36% | 8.71 | 8.86 | 63310 | 5557.57 | 1.58% |
| 2025-10-29 | 8.90 | 8.85 | -0.12 | -1.34% | 8.72 | 8.95 | 98960 | 8717.35 | 2.47% |
| 2025-10-28 | 8.72 | 8.97 | 0.26 | 2.99% | 8.65 | 9.15 | 164164 | 14661.56 | 4.10% |
| 2025-10-27 | 8.74 | 8.71 | -0.01 | -0.11% | 8.65 | 8.80 | 65009 | 5670.27 | 1.62% |
| 2025-10-24 | 8.95 | 8.72 | -0.15 | -1.69% | 8.70 | 8.96 | 90221 | 7933.24 | 2.25% |
| 2025-10-23 | 8.78 | 8.87 | 0.11 | 1.26% | 8.76 | 8.93 | 104061 | 9203.23 | 2.60% |
| 2025-10-22 | 8.56 | 8.76 | 0.17 | 1.98% | 8.54 | 8.83 | 117693 | 10292.88 | 2.94% |
| 2025-10-21 | 8.32 | 8.59 | 0.24 | 2.87% | 8.30 | 8.66 | 96894 | 8280.57 | 2.42% |
| 2025-10-20 | 8.28 | 8.35 | 0.14 | 1.71% | 8.24 | 8.35 | 36053 | 2991.21 | 0.90% |
| 2025-10-17 | 8.29 | 8.21 | -0.09 | -1.08% | 8.21 | 8.37 | 46211 | 3832.55 | 1.15% |
| 2025-10-16 | 8.42 | 8.30 | -0.17 | -2.01% | 8.29 | 8.48 | 45515 | 3807.26 | 1.14% |
| 2025-10-15 | 8.41 | 8.47 | 0.11 | 1.32% | 8.35 | 8.54 | 58001 | 4910.00 | 1.45% |
| 2025-10-14 | 8.35 | 8.36 | 0.00 | 0.00% | 8.34 | 8.42 | 40207 | 3367.16 | 1.00% |
| 2025-10-13 | 8.30 | 8.36 | -0.03 | -0.36% | 8.20 | 8.37 | 47763 | 3968.81 | 1.19% |
| 2025-10-10 | 8.31 | 8.39 | 0.05 | 0.60% | 8.30 | 8.44 | 44508 | 3733.00 | 1.11% |
| 2025-10-09 | 8.41 | 8.34 | -0.10 | -1.18% | 8.27 | 8.44 | 63407 | 5278.72 | 1.58% |
| 2025-09-30 | 8.45 | 8.44 | -0.01 | -0.12% | 8.42 | 8.52 | 43744 | 3702.36 | 1.09% |
| 2025-09-29 | 8.48 | 8.45 | -0.04 | -0.47% | 8.28 | 8.49 | 42276 | 3553.83 | 1.05% |
| 2025-09-26 | 8.35 | 8.49 | 0.14 | 1.68% | 8.32 | 8.55 | 57156 | 4844.04 | 1.43% |
| 2025-09-25 | 8.52 | 8.35 | -0.20 | -2.34% | 8.34 | 8.58 | 58043 | 4909.04 | 1.45% |
| 2025-09-24 | 8.41 | 8.55 | 0.11 | 1.30% | 8.36 | 8.60 | 51799 | 4413.57 | 1.29% |
| 2025-09-23 | 8.58 | 8.44 | -0.16 | -1.86% | 8.27 | 8.61 | 71921 | 6026.28 | 1.79% |
| 2025-09-22 | 8.79 | 8.60 | -0.12 | -1.38% | 8.53 | 8.79 | 54646 | 4699.40 | 1.36% |
| 2025-09-19 | 8.68 | 8.72 | 0.01 | 0.11% | 8.58 | 8.77 | 63800 | 5528.15 | 1.59% |
| 2025-09-18 | 8.85 | 8.71 | -0.16 | -1.80% | 8.61 | 8.95 | 119583 | 10523.25 | 2.98% |
| 2025-09-17 | 9.01 | 8.87 | -0.11 | -1.22% | 8.83 | 9.01 | 92092 | 8181.73 | 2.30% |
| 2025-09-16 | 8.92 | 8.98 | 0.05 | 0.56% | 8.88 | 8.99 | 72467 | 6470.55 | 1.81% |
| 2025-09-15 | 8.85 | 8.93 | 0.04 | 0.45% | 8.78 | 8.95 | 84982 | 7534.11 | 2.12% |
| 2025-09-12 | 9.04 | 8.89 | -0.19 | -2.09% | 8.87 | 9.26 | 124643 | 11201.57 | 3.11% |
| 2025-09-11 | 9.04 | 9.08 | 0.03 | 0.33% | 8.84 | 9.08 | 134253 | 11992.96 | 3.35% |
| 2025-09-10 | 8.88 | 9.05 | 0.16 | 1.80% | 8.87 | 9.11 | 129786 | 11694.38 | 3.24% |
| 2025-09-09 | 8.91 | 8.89 | -0.02 | -0.22% | 8.80 | 8.97 | 105763 | 9382.32 | 2.64% |
| 2025-09-08 | 9.04 | 8.91 | -0.19 | -2.09% | 8.87 | 9.18 | 135668 | 12172.91 | 3.38% |
| 2025-09-05 | 9.12 | 9.10 | 0.01 | 0.11% | 8.72 | 9.16 | 187284 | 16830.05 | 4.67% |
| 2025-09-04 | 8.97 | 9.09 | 0.13 | 1.45% | 8.91 | 9.22 | 172995 | 15737.19 | 4.32% |
| 2025-09-03 | 9.19 | 8.96 | -0.22 | -2.40% | 8.94 | 9.19 | 128668 | 11647.48 | 3.21% |
| 2025-09-02 | 9.18 | 9.18 | 0.02 | 0.22% | 9.03 | 9.24 | 146556 | 13424.68 | 3.66% |
| 2025-09-01 | 9.24 | 9.16 | -0.08 | -0.87% | 9.10 | 9.38 | 159930 | 14784.62 | 3.99% |
| 2025-08-29 | 9.16 | 9.24 | 0.08 | 0.87% | 9.09 | 9.43 | 260944 | 24115.68 | 6.51% |
| 2025-08-28 | 8.87 | 9.16 | 0.26 | 2.92% | 8.87 | 9.22 | 192993 | 17492.21 | 4.81% |
| 2025-08-27 | 9.05 | 8.90 | -0.13 | -1.44% | 8.90 | 9.19 | 177931 | 16107.73 | 4.44% |
| 2025-08-26 | 8.94 | 9.03 | 0.05 | 0.56% | 8.91 | 9.06 | 130662 | 11740.65 | 3.26% |
| 2025-08-25 | 8.90 | 8.98 | 0.13 | 1.47% | 8.81 | 9.02 | 141444 | 12638.72 | 3.53% |
| 2025-08-22 | 8.94 | 8.85 | -0.04 | -0.45% | 8.78 | 8.94 | 93963 | 8305.97 | 2.34% |
| 2025-08-21 | 8.98 | 8.89 | -0.06 | -0.67% | 8.86 | 8.99 | 89127 | 7952.90 | 2.22% |
| 2025-08-20 | 8.98 | 8.95 | -0.01 | -0.11% | 8.83 | 8.98 | 103320 | 9209.57 | 2.58% |
| 2025-08-19 | 8.67 | 8.96 | 0.24 | 2.75% | 8.67 | 9.11 | 222077 | 19793.50 | 5.54% |
| 2025-08-18 | 8.75 | 8.72 | 0.00 | 0.00% | 8.61 | 8.78 | 115727 | 10068.87 | 2.89% |
| 2025-08-15 | 8.49 | 8.72 | 0.25 | 2.95% | 8.46 | 8.89 | 156764 | 13628.14 | 3.91% |
上证大盘股票行情在线 K线走势图
上海九百(600838)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
