九阳股份(002242)股票行情
九阳股份(002242)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 |
|---|
| 2025-08-01 | 10.05 | 10.18 | 0.11 | 1.09% | 10.05 | 10.20 | 54990 | 5583.44 | 0.72% |
| 2025-07-31 | 10.26 | 10.07 | -0.19 | -1.85% | 10.03 | 10.29 | 63381 | 6414.36 | 0.83% |
| 2025-07-30 | 10.25 | 10.26 | 0.01 | 0.10% | 10.18 | 10.29 | 45140 | 4620.06 | 0.59% |
| 2025-07-29 | 10.25 | 10.25 | -0.04 | -0.39% | 10.16 | 10.38 | 60952 | 6235.00 | 0.80% |
| 2025-07-28 | 10.47 | 10.29 | 0.11 | 1.08% | 10.23 | 10.47 | 95053 | 9816.37 | 1.24% |
| 2025-07-25 | 10.17 | 10.18 | -0.07 | -0.68% | 10.00 | 10.27 | 81715 | 8323.62 | 1.07% |
| 2025-07-24 | 10.07 | 10.25 | 0.21 | 2.09% | 10.05 | 10.39 | 117983 | 12058.03 | 1.54% |
| 2025-07-23 | 10.00 | 10.04 | 0.01 | 0.10% | 9.99 | 10.14 | 55599 | 5595.93 | 0.73% |
| 2025-07-22 | 9.98 | 10.03 | 0.08 | 0.80% | 9.93 | 10.07 | 48742 | 4875.18 | 0.64% |
| 2025-07-21 | 9.85 | 9.95 | 0.10 | 1.02% | 9.84 | 9.97 | 38840 | 3856.45 | 0.51% |
| 2025-07-18 | 9.82 | 9.85 | 0.03 | 0.31% | 9.77 | 9.90 | 33470 | 3289.55 | 0.44% |
| 2025-07-17 | 9.82 | 9.82 | 0.00 | 0.00% | 9.72 | 9.85 | 33465 | 3277.13 | 0.44% |
| 2025-07-16 | 9.76 | 9.82 | 0.06 | 0.61% | 9.75 | 9.82 | 31266 | 3061.06 | 0.41% |
| 2025-07-15 | 9.81 | 9.76 | -0.08 | -0.81% | 9.71 | 9.92 | 48140 | 4708.51 | 0.63% |
| 2025-07-14 | 9.76 | 9.84 | 0.15 | 1.55% | 9.73 | 9.89 | 56011 | 5500.13 | 0.73% |
| 2025-07-11 | 9.70 | 9.69 | 0.01 | 0.10% | 9.64 | 9.73 | 35439 | 3432.67 | 0.46% |
| 2025-07-10 | 9.63 | 9.68 | 0.04 | 0.41% | 9.59 | 9.70 | 28529 | 2749.17 | 0.37% |
| 2025-07-09 | 9.64 | 9.64 | 0.02 | 0.21% | 9.58 | 9.73 | 52915 | 5102.03 | 0.69% |
| 2025-07-08 | 9.56 | 9.62 | 0.08 | 0.84% | 9.52 | 9.62 | 37673 | 3610.55 | 0.49% |
| 2025-07-07 | 9.48 | 9.54 | 0.06 | 0.63% | 9.47 | 9.56 | 35386 | 3369.30 | 0.46% |
| 2025-07-04 | 9.54 | 9.48 | -0.07 | -0.73% | 9.47 | 9.55 | 33670 | 3199.46 | 0.44% |
| 2025-07-03 | 9.54 | 9.55 | 0.01 | 0.10% | 9.48 | 9.58 | 37364 | 3562.88 | 0.49% |
| 2025-07-02 | 9.50 | 9.54 | 0.04 | 0.42% | 9.47 | 9.54 | 28239 | 2685.14 | 0.37% |
| 2025-07-01 | 9.50 | 9.50 | 0.00 | 0.00% | 9.45 | 9.55 | 25383 | 2410.24 | 0.33% |
| 2025-06-30 | 9.40 | 9.50 | 0.04 | 0.42% | 9.40 | 9.52 | 28337 | 2686.39 | 0.37% |
| 2025-06-27 | 9.47 | 9.46 | 0.00 | 0.00% | 9.44 | 9.55 | 26171 | 2483.95 | 0.34% |
| 2025-06-26 | 9.55 | 9.46 | -0.09 | -0.94% | 9.46 | 9.56 | 27002 | 2568.12 | 0.35% |
| 2025-06-25 | 9.45 | 9.55 | 0.12 | 1.27% | 9.40 | 9.55 | 35030 | 3319.64 | 0.46% |
| 2025-06-24 | 9.28 | 9.43 | 0.18 | 1.95% | 9.25 | 9.45 | 31244 | 2931.02 | 0.41% |
| 2025-06-23 | 9.15 | 9.25 | 0.05 | 0.54% | 9.10 | 9.26 | 22141 | 2038.29 | 0.29% |
| 2025-06-20 | 9.21 | 9.20 | 0.00 | 0.00% | 9.19 | 9.31 | 26644 | 2461.30 | 0.35% |
| 2025-06-19 | 9.28 | 9.20 | -0.08 | -0.86% | 9.17 | 9.32 | 27720 | 2559.20 | 0.36% |
| 2025-06-18 | 9.35 | 9.28 | -0.10 | -1.07% | 9.27 | 9.37 | 22674 | 2109.81 | 0.30% |
| 2025-06-17 | 9.34 | 9.38 | 0.05 | 0.54% | 9.30 | 9.39 | 19670 | 1840.41 | 0.26% |
| 2025-06-16 | 9.25 | 9.33 | 0.08 | 0.86% | 9.25 | 9.37 | 27870 | 2594.25 | 0.36% |
| 2025-06-13 | 9.41 | 9.25 | -0.24 | -2.53% | 9.25 | 9.48 | 52264 | 4869.92 | 0.68% |
| 2025-06-12 | 9.57 | 9.49 | -0.10 | -1.04% | 9.45 | 9.58 | 38582 | 3666.95 | 0.50% |
| 2025-06-11 | 9.51 | 9.59 | 0.06 | 0.63% | 9.50 | 9.66 | 28244 | 2715.14 | 0.37% |
| 2025-06-10 | 9.68 | 9.53 | -0.16 | -1.65% | 9.47 | 9.74 | 42293 | 4052.58 | 0.55% |
| 2025-06-09 | 9.62 | 9.69 | 0.10 | 1.04% | 9.59 | 9.70 | 26929 | 2597.73 | 0.35% |
| 2025-06-06 | 9.55 | 9.59 | 0.07 | 0.74% | 9.49 | 9.66 | 40302 | 3854.83 | 0.53% |
| 2025-06-05 | 9.54 | 9.52 | -0.02 | -0.21% | 9.49 | 9.58 | 28238 | 2689.08 | 0.37% |
| 2025-06-04 | 9.66 | 9.54 | -0.06 | -0.63% | 9.52 | 9.68 | 43862 | 4200.92 | 0.57% |
| 2025-06-03 | 9.52 | 9.60 | 0.04 | 0.42% | 9.49 | 9.64 | 23859 | 2285.94 | 0.31% |
| 2025-05-30 | 9.64 | 9.56 | -0.09 | -0.93% | 9.55 | 9.68 | 25194 | 2415.84 | 0.33% |
| 2025-05-29 | 9.65 | 9.65 | -0.02 | -0.21% | 9.62 | 9.73 | 31235 | 3024.18 | 0.41% |
| 2025-05-28 | 9.62 | 9.67 | 0.05 | 0.52% | 9.56 | 9.69 | 21456 | 2067.71 | 0.28% |
| 2025-05-27 | 9.59 | 9.62 | 0.03 | 0.31% | 9.50 | 9.65 | 23094 | 2214.63 | 0.30% |
| 2025-05-26 | 9.58 | 9.59 | 0.00 | 0.00% | 9.52 | 9.67 | 24679 | 2367.81 | 0.32% |
| 2025-05-23 | 9.76 | 9.59 | -0.16 | -1.64% | 9.59 | 9.83 | 33662 | 3268.36 | 0.44% |
| 2025-05-22 | 9.84 | 9.75 | -0.11 | -1.12% | 9.74 | 9.99 | 32713 | 3217.99 | 0.43% |
| 2025-05-21 | 9.82 | 9.86 | 0.05 | 0.51% | 9.80 | 9.99 | 37054 | 3660.27 | 0.48% |
| 2025-05-20 | 9.66 | 9.81 | 0.13 | 1.34% | 9.65 | 9.83 | 35683 | 3482.59 | 0.47% |
| 2025-05-19 | 9.61 | 9.68 | 0.07 | 0.73% | 9.58 | 9.69 | 26283 | 2536.00 | 0.34% |
| 2025-05-16 | 9.63 | 9.61 | -0.04 | -0.41% | 9.57 | 9.66 | 28318 | 2722.72 | 0.37% |
| 2025-05-15 | 9.71 | 9.65 | 0.03 | 0.31% | 9.60 | 9.72 | 29117 | 2807.90 | 0.38% |
| 2025-05-14 | 9.84 | 9.77 | -0.10 | -1.01% | 9.68 | 9.85 | 36201 | 3530.02 | 0.47% |
| 2025-05-13 | 9.80 | 9.87 | 0.18 | 1.86% | 9.71 | 9.88 | 61602 | 6043.58 | 0.80% |
| 2025-05-12 | 9.70 | 9.69 | 0.04 | 0.41% | 9.67 | 9.77 | 42496 | 4131.23 | 0.55% |
| 2025-05-09 | 9.67 | 9.65 | -0.01 | -0.10% | 9.58 | 9.68 | 28246 | 2719.57 | 0.37% |
| 2025-05-08 | 9.58 | 9.66 | 0.08 | 0.84% | 9.55 | 9.68 | 34909 | 3366.58 | 0.46% |
| 2025-05-07 | 9.70 | 9.58 | 0.01 | 0.10% | 9.54 | 9.72 | 33860 | 3252.69 | 0.44% |
| 2025-05-06 | 9.60 | 9.57 | 0.07 | 0.74% | 9.52 | 9.64 | 39773 | 3805.58 | 0.52% |
| 2025-04-30 | 9.34 | 9.50 | 0.22 | 2.37% | 9.32 | 9.55 | 63296 | 6000.47 | 0.83% |
| 2025-04-29 | 9.17 | 9.28 | 0.10 | 1.09% | 9.16 | 9.31 | 29812 | 2762.40 | 0.39% |
| 2025-04-28 | 9.27 | 9.18 | -0.15 | -1.61% | 9.15 | 9.36 | 31999 | 2948.53 | 0.42% |
| 2025-04-25 | 9.23 | 9.33 | 0.10 | 1.08% | 9.22 | 9.37 | 34611 | 3225.52 | 0.45% |
| 2025-04-24 | 9.29 | 9.23 | -0.07 | -0.75% | 9.19 | 9.35 | 36049 | 3338.90 | 0.47% |
| 2025-04-23 | 9.35 | 9.30 | 0.01 | 0.11% | 9.27 | 9.40 | 36763 | 3424.20 | 0.48% |
| 2025-04-22 | 9.28 | 9.29 | 0.01 | 0.11% | 9.23 | 9.34 | 42459 | 3943.04 | 0.55% |
| 2025-04-21 | 9.24 | 9.28 | -0.17 | -1.80% | 9.12 | 9.31 | 71574 | 6614.28 | 0.93% |
| 2025-04-18 | 9.29 | 9.45 | 0.21 | 2.27% | 9.23 | 9.64 | 99865 | 9420.03 | 1.30% |
| 2025-04-17 | 9.11 | 9.24 | 0.07 | 0.76% | 9.08 | 9.29 | 38363 | 3539.57 | 0.50% |
| 2025-04-16 | 9.22 | 9.17 | -0.08 | -0.86% | 9.01 | 9.23 | 43103 | 3933.43 | 0.56% |
| 2025-04-15 | 9.22 | 9.25 | -0.05 | -0.54% | 9.16 | 9.33 | 38885 | 3592.51 | 0.51% |
| 2025-04-14 | 9.21 | 9.30 | 0.17 | 1.86% | 9.17 | 9.38 | 54637 | 5070.30 | 0.71% |
| 2025-04-11 | 9.10 | 9.13 | -0.06 | -0.65% | 9.07 | 9.20 | 38106 | 3482.54 | 0.50% |
| 2025-04-10 | 9.24 | 9.19 | 0.04 | 0.44% | 9.17 | 9.35 | 74876 | 6935.91 | 0.98% |
| 2025-04-09 | 8.86 | 9.15 | 0.11 | 1.22% | 8.70 | 9.18 | 76101 | 6826.89 | 0.99% |
| 2025-04-08 | 8.90 | 9.04 | 0.11 | 1.23% | 8.69 | 9.06 | 106215 | 9445.22 | 1.39% |
深证大盘股票行情在线 K线走势图
