当前位置: 爱股网 > 股票行情 > 九阳股份(002242)股票行情

九阳股份(002242)股票行情

九阳股份(002242)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.08	9.98	-0.11	-1.09%	9.93	10.23	57325	5772.25	0.75%
2026-03-25	9.89	10.09	0.20	2.02%	9.77	10.11	70690	7073.43	0.93%
2026-03-24	9.66	9.89	0.40	4.21%	9.45	9.89	97503	9410.75	1.28%
2026-03-23	10.16	9.49	-0.80	-7.77%	9.40	10.19	133052	12910.43	1.75%
2026-03-20	10.33	10.29	-0.02	-0.19%	10.27	10.46	63725	6598.71	0.84%
2026-03-19	10.51	10.31	-0.26	-2.46%	10.26	10.57	79019	8198.22	1.04%
2026-03-18	10.54	10.57	0.08	0.76%	10.46	10.59	71717	7554.35	0.94%
2026-03-17	10.44	10.49	0.09	0.87%	10.40	10.64	105403	11131.50	1.38%
2026-03-16	10.40	10.40	-0.01	-0.10%	10.34	10.53	98529	10248.60	1.29%
2026-03-13	10.07	10.41	0.33	3.27%	10.01	10.52	145103	15020.62	1.90%
2026-03-12	10.06	10.08	0.02	0.20%	10.04	10.15	39509	3989.86	0.52%
2026-03-11	10.12	10.06	-0.03	-0.30%	10.02	10.14	37941	3820.88	0.50%
2026-03-10	9.96	10.09	0.21	2.13%	9.91	10.10	57098	5716.40	0.75%
2026-03-09	9.89	9.88	-0.09	-0.90%	9.81	9.97	53377	5270.53	0.70%
2026-03-06	9.67	9.97	0.25	2.57%	9.67	9.98	61760	6109.33	0.81%
2026-03-05	9.75	9.72	0.12	1.25%	9.67	9.79	63103	6138.81	0.83%
2026-03-04	9.77	9.60	-0.23	-2.34%	9.54	9.81	87026	8409.81	1.14%
2026-03-03	9.99	9.83	-0.14	-1.40%	9.81	10.10	90976	9056.71	1.19%
2026-03-02	10.23	9.97	-0.37	-3.58%	9.91	10.24	111448	11193.04	1.46%
2026-02-27	10.29	10.34	0.04	0.39%	10.24	10.35	63974	6584.05	0.84%
2026-02-26	10.56	10.30	-0.22	-2.09%	10.28	10.57	90653	9406.88	1.19%
2026-02-25	10.57	10.52	-0.02	-0.19%	10.51	10.68	61936	6567.83	0.81%
2026-02-24	10.46	10.54	0.14	1.35%	10.43	10.59	51711	5442.84	0.68%
2026-02-13	10.47	10.40	0.00	0.00%	10.36	10.54	52465	5484.90	0.69%
2026-02-12	10.62	10.40	-0.24	-2.26%	10.40	10.65	71339	7465.08	0.94%
2026-02-11	10.62	10.64	-0.03	-0.28%	10.59	10.73	42373	4513.95	0.56%
2026-02-10	10.69	10.67	-0.01	-0.09%	10.61	10.71	42856	4569.02	0.56%
2026-02-09	10.69	10.68	0.09	0.85%	10.60	10.72	58624	6249.74	0.77%
2026-02-06	10.70	10.59	-0.14	-1.30%	10.59	10.77	64416	6875.32	0.85%
2026-02-05	10.71	10.73	0.04	0.37%	10.66	10.80	74297	7970.71	0.98%
2026-02-04	10.43	10.69	0.26	2.49%	10.35	10.70	83594	8837.42	1.10%
2026-02-03	10.39	10.43	0.16	1.56%	10.31	10.47	58298	6065.42	0.77%
2026-02-02	10.42	10.27	-0.18	-1.72%	10.27	10.55	72636	7576.86	0.95%
2026-01-30	10.43	10.45	-0.04	-0.38%	10.32	10.56	70712	7382.41	0.93%
2026-01-29	10.24	10.49	0.21	2.04%	10.17	10.56	108383	11300.85	1.42%
2026-01-28	10.51	10.28	-0.23	-2.19%	10.25	10.51	104246	10761.86	1.37%
2026-01-27	10.71	10.51	-0.18	-1.68%	10.36	10.73	101501	10651.79	1.33%
2026-01-26	10.93	10.69	-0.21	-1.93%	10.63	11.08	116120	12476.68	1.52%
2026-01-23	10.72	10.90	0.18	1.68%	10.69	10.94	105739	11478.11	1.39%
2026-01-22	10.68	10.72	0.05	0.47%	10.61	10.77	76448	8187.73	1.00%
2026-01-21	10.75	10.67	-0.09	-0.84%	10.62	10.79	74530	7967.60	0.98%
2026-01-20	10.76	10.76	0.04	0.37%	10.65	10.81	74191	7967.53	0.97%
2026-01-19	10.64	10.72	0.09	0.85%	10.56	10.75	74698	7988.13	0.98%
2026-01-16	10.75	10.63	-0.12	-1.12%	10.58	10.79	69711	7425.65	0.92%
2026-01-15	10.89	10.75	-0.17	-1.56%	10.64	10.92	104259	11198.43	1.37%
2026-01-14	10.83	10.92	0.15	1.39%	10.77	11.05	194094	21214.85	2.55%
2026-01-13	10.78	10.77	-0.02	-0.19%	10.61	10.96	153259	16566.49	2.01%
2026-01-12	10.58	10.79	0.31	2.96%	10.54	10.79	166783	17830.26	2.19%
2026-01-09	10.45	10.48	0.03	0.29%	10.33	10.55	107857	11257.94	1.42%
2026-01-08	10.40	10.45	0.03	0.29%	10.30	10.50	89383	9295.33	1.17%
2026-01-07	10.50	10.42	-0.08	-0.76%	10.40	10.60	84632	8860.80	1.11%
2026-01-06	10.42	10.50	0.07	0.67%	10.38	10.63	106992	11252.93	1.40%
2026-01-05	10.41	10.43	-0.01	-0.10%	10.37	10.49	82479	8604.29	1.08%
2025-12-31	10.45	10.44	0.06	0.58%	10.28	10.62	86937	9061.43	1.14%
2025-12-30	10.59	10.38	-0.26	-2.44%	10.37	10.60	98147	10255.26	1.29%
2025-12-29	10.47	10.64	0.20	1.92%	10.45	10.84	156176	16660.02	2.05%
2025-12-26	10.60	10.44	-0.08	-0.76%	10.38	10.60	81074	8470.98	1.06%
2025-12-25	10.48	10.52	0.05	0.48%	10.37	10.52	70343	7344.46	0.92%
2025-12-24	10.48	10.47	0.04	0.38%	10.36	10.48	64123	6682.55	0.84%
2025-12-23	10.48	10.43	-0.09	-0.86%	10.40	10.52	71783	7503.47	0.94%
2025-12-22	10.66	10.52	-0.12	-1.13%	10.47	10.68	114339	12059.53	1.50%
2025-12-19	10.74	10.64	-0.02	-0.19%	10.58	10.74	95293	10154.47	1.25%
2025-12-18	10.51	10.66	0.06	0.57%	10.47	10.84	105109	11237.00	1.38%
2025-12-17	10.47	10.60	0.09	0.86%	10.34	10.68	103679	10927.46	1.36%
2025-12-16	10.45	10.51	0.08	0.77%	10.35	10.54	89440	9354.89	1.17%
2025-12-15	10.28	10.43	0.11	1.07%	10.20	10.45	92304	9553.71	1.21%
2025-12-12	10.62	10.32	-0.09	-0.86%	10.31	10.62	134414	14007.91	1.76%
2025-12-11	10.91	10.41	-0.55	-5.02%	10.41	10.91	184886	19597.68	2.43%
2025-12-10	10.66	10.96	0.28	2.62%	10.66	11.03	205283	22315.65	2.70%
2025-12-09	10.65	10.68	-0.01	-0.09%	10.65	10.94	164846	17731.37	2.16%
2025-12-08	10.64	10.69	-0.03	-0.28%	10.56	10.73	184366	19592.13	2.42%
2025-12-05	10.91	10.72	-0.26	-2.37%	10.47	10.95	213076	22712.82	2.80%
2025-12-04	10.75	10.98	0.31	2.91%	10.59	11.10	318797	34769.60	4.19%
2025-12-03	10.47	10.67	0.20	1.91%	10.41	10.89	278972	29868.77	3.66%
2025-12-02	10.41	10.47	0.07	0.67%	10.30	10.48	109118	11357.47	1.43%
2025-12-01	10.45	10.40	-0.05	-0.48%	10.34	10.48	98008	10191.57	1.29%
2025-11-28	10.41	10.45	0.00	0.00%	10.26	10.50	110426	11442.63	1.45%
2025-11-27	10.33	10.45	0.15	1.46%	10.31	10.53	125354	13100.00	1.65%
2025-11-26	10.35	10.30	-0.08	-0.77%	10.26	10.44	127779	13206.88	1.68%
2025-11-25	10.52	10.38	0.05	0.48%	10.31	10.52	132945	13812.07	1.75%

深证大盘股票行情在线 K线走势图

九阳股份(002242)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58