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 |
|---|
| 2025-08-01 | 8.55 | 8.59 | 0.01 | 0.12% | 8.53 | 8.65 | 53532 | 4596.92 | 1.34% |
| 2025-07-31 | 8.68 | 8.58 | -0.14 | -1.61% | 8.53 | 8.72 | 97891 | 8430.18 | 2.44% |
| 2025-07-30 | 8.79 | 8.72 | -0.03 | -0.34% | 8.63 | 8.80 | 118427 | 10340.53 | 2.95% |
| 2025-07-29 | 8.79 | 8.75 | -0.04 | -0.46% | 8.66 | 8.85 | 133454 | 11687.95 | 3.33% |
| 2025-07-28 | 8.61 | 8.79 | 0.18 | 2.09% | 8.56 | 9.01 | 228753 | 20189.25 | 5.71% |
| 2025-07-25 | 8.55 | 8.61 | 0.07 | 0.82% | 8.52 | 9.09 | 212282 | 18565.33 | 5.30% |
| 2025-07-24 | 8.35 | 8.54 | 0.19 | 2.28% | 8.35 | 8.56 | 111578 | 9478.07 | 2.78% |
| 2025-07-23 | 8.37 | 8.35 | -0.06 | -0.71% | 8.35 | 8.45 | 60890 | 5120.47 | 1.52% |
| 2025-07-22 | 8.48 | 8.41 | 0.03 | 0.36% | 8.34 | 8.48 | 67324 | 5645.77 | 1.68% |
| 2025-07-21 | 8.32 | 8.38 | 0.02 | 0.24% | 8.29 | 8.42 | 68232 | 5714.12 | 1.70% |
| 2025-07-18 | 8.38 | 8.36 | 0.00 | 0.00% | 8.25 | 8.39 | 76070 | 6316.05 | 1.90% |
| 2025-07-17 | 8.34 | 8.36 | 0.00 | 0.00% | 8.28 | 8.50 | 132677 | 11110.54 | 3.31% |
| 2025-07-16 | 8.13 | 8.36 | 0.25 | 3.08% | 8.12 | 8.36 | 111059 | 9189.85 | 2.77% |
| 2025-07-15 | 8.25 | 8.11 | -0.15 | -1.82% | 8.06 | 8.27 | 61427 | 4989.56 | 1.53% |
| 2025-07-14 | 8.21 | 8.26 | 0.02 | 0.24% | 8.20 | 8.29 | 46977 | 3874.97 | 1.17% |
| 2025-07-11 | 8.18 | 8.24 | 0.08 | 0.98% | 8.09 | 8.26 | 75813 | 6210.20 | 1.89% |
| 2025-07-10 | 8.10 | 8.16 | 0.06 | 0.74% | 8.08 | 8.17 | 57517 | 4682.70 | 1.43% |
| 2025-07-09 | 8.19 | 8.10 | -0.06 | -0.74% | 8.08 | 8.20 | 60689 | 4939.10 | 1.51% |
| 2025-07-08 | 8.15 | 8.16 | 0.03 | 0.37% | 8.12 | 8.17 | 41578 | 3387.91 | 1.04% |
| 2025-07-07 | 8.08 | 8.13 | 0.03 | 0.37% | 8.05 | 8.14 | 51544 | 4177.33 | 1.29% |
| 2025-07-04 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.27 | 90234 | 7359.94 | 2.25% |
| 2025-07-03 | 8.07 | 8.09 | -0.02 | -0.25% | 8.07 | 8.14 | 38009 | 3080.23 | 0.95% |
| 2025-07-02 | 8.10 | 8.11 | 0.03 | 0.37% | 8.04 | 8.11 | 43931 | 3550.75 | 1.10% |
| 2025-07-01 | 8.08 | 8.08 | -0.01 | -0.12% | 8.00 | 8.11 | 56275 | 4535.59 | 1.40% |
| 2025-06-30 | 8.08 | 8.09 | 0.01 | 0.12% | 8.04 | 8.11 | 52343 | 4222.66 | 1.31% |
| 2025-06-27 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.15 | 44405 | 3593.53 | 1.11% |
| 2025-06-26 | 8.02 | 8.07 | 0.04 | 0.50% | 7.97 | 8.13 | 63503 | 5115.10 | 1.58% |
| 2025-06-25 | 7.94 | 8.03 | 0.10 | 1.26% | 7.94 | 8.05 | 68730 | 5507.58 | 1.71% |
| 2025-06-24 | 7.79 | 7.93 | 0.15 | 1.93% | 7.78 | 7.96 | 47972 | 3788.57 | 1.20% |
| 2025-06-23 | 7.61 | 7.78 | 0.11 | 1.43% | 7.61 | 7.81 | 45944 | 3552.45 | 1.15% |
| 2025-06-20 | 7.69 | 7.67 | -0.02 | -0.26% | 7.64 | 7.77 | 31248 | 2404.42 | 0.78% |
| 2025-06-19 | 7.85 | 7.69 | -0.16 | -2.04% | 7.66 | 7.87 | 53023 | 4109.02 | 1.32% |
| 2025-06-18 | 7.91 | 7.85 | -0.10 | -1.26% | 7.82 | 7.95 | 42681 | 3356.33 | 1.06% |
| 2025-06-17 | 7.96 | 7.95 | -0.06 | -0.75% | 7.90 | 8.04 | 40316 | 3211.53 | 1.01% |
| 2025-06-16 | 7.86 | 8.01 | 0.09 | 1.14% | 7.84 | 8.09 | 68924 | 5502.46 | 1.72% |
| 2025-06-13 | 8.14 | 7.92 | -0.27 | -3.30% | 7.90 | 8.18 | 99904 | 8000.91 | 2.49% |
| 2025-06-12 | 8.16 | 8.19 | 0.01 | 0.12% | 8.12 | 8.22 | 56172 | 4589.75 | 1.40% |
| 2025-06-11 | 8.11 | 8.18 | 0.09 | 1.11% | 8.08 | 8.20 | 46370 | 3789.14 | 1.16% |
| 2025-06-10 | 8.22 | 8.09 | -0.13 | -1.58% | 7.99 | 8.23 | 80087 | 6498.12 | 2.00% |
| 2025-06-09 | 8.19 | 8.22 | 0.01 | 0.12% | 8.18 | 8.23 | 53948 | 4428.15 | 1.35% |
| 2025-06-06 | 8.24 | 8.21 | -0.03 | -0.36% | 8.15 | 8.26 | 49937 | 4092.28 | 1.25% |
| 2025-06-05 | 8.33 | 8.24 | -0.09 | -1.08% | 8.19 | 8.33 | 62520 | 5151.35 | 1.56% |
| 2025-06-04 | 8.26 | 8.33 | 0.08 | 0.97% | 8.22 | 8.35 | 62827 | 5207.50 | 1.57% |
| 2025-06-03 | 8.11 | 8.25 | 0.11 | 1.35% | 8.08 | 8.28 | 75895 | 6247.91 | 1.89% |
| 2025-05-30 | 8.25 | 8.14 | -0.10 | -1.21% | 8.12 | 8.26 | 74651 | 6106.47 | 1.86% |
| 2025-05-29 | 8.17 | 8.24 | 0.05 | 0.61% | 8.14 | 8.28 | 96530 | 7947.23 | 2.41% |
| 2025-05-28 | 8.20 | 8.19 | 0.00 | 0.00% | 8.15 | 8.27 | 70175 | 5754.52 | 1.75% |
| 2025-05-27 | 8.20 | 8.19 | 0.03 | 0.37% | 8.15 | 8.25 | 73099 | 5997.67 | 1.82% |
| 2025-05-26 | 8.20 | 8.16 | -0.04 | -0.49% | 8.08 | 8.25 | 85381 | 6976.35 | 2.13% |
| 2025-05-23 | 8.46 | 8.20 | -0.32 | -3.76% | 8.20 | 8.50 | 199092 | 16532.24 | 4.97% |
| 2025-05-22 | 8.78 | 8.52 | -0.14 | -1.62% | 8.46 | 8.88 | 253735 | 22068.91 | 6.33% |
| 2025-05-21 | 8.85 | 8.66 | -0.19 | -2.15% | 8.64 | 8.86 | 88366 | 7691.86 | 2.20% |
| 2025-05-20 | 8.54 | 8.85 | 0.26 | 3.03% | 8.52 | 8.89 | 172679 | 15139.28 | 4.31% |
| 2025-05-19 | 8.39 | 8.59 | 0.25 | 3.00% | 8.38 | 8.62 | 137737 | 11733.59 | 3.44% |
| 2025-05-16 | 8.39 | 8.34 | -0.04 | -0.48% | 8.29 | 8.40 | 103922 | 8651.09 | 2.59% |
| 2025-05-15 | 8.40 | 8.38 | -0.02 | -0.24% | 8.34 | 8.46 | 58874 | 4942.37 | 1.47% |
| 2025-05-14 | 8.36 | 8.40 | 0.04 | 0.48% | 8.26 | 8.47 | 72935 | 6108.75 | 1.82% |
| 2025-05-13 | 8.42 | 8.36 | -0.03 | -0.36% | 8.33 | 8.54 | 68731 | 5775.05 | 1.71% |
| 2025-05-12 | 8.49 | 8.39 | -0.01 | -0.12% | 8.32 | 8.49 | 62247 | 5215.53 | 1.55% |
| 2025-05-09 | 8.55 | 8.40 | -0.18 | -2.10% | 8.40 | 8.56 | 89772 | 7596.29 | 2.24% |
| 2025-05-08 | 8.47 | 8.58 | 0.14 | 1.66% | 8.36 | 8.60 | 126282 | 10783.22 | 3.15% |
| 2025-05-07 | 8.35 | 8.44 | 0.14 | 1.69% | 8.35 | 8.54 | 111972 | 9439.36 | 2.79% |
| 2025-05-06 | 8.24 | 8.30 | 0.09 | 1.10% | 8.24 | 8.32 | 80219 | 6644.25 | 2.00% |
| 2025-04-30 | 8.35 | 8.21 | -0.13 | -1.56% | 8.21 | 8.49 | 101992 | 8485.81 | 2.54% |
| 2025-04-29 | 8.32 | 8.34 | -0.04 | -0.48% | 8.23 | 8.42 | 94685 | 7905.33 | 2.36% |
| 2025-04-28 | 8.64 | 8.38 | -0.13 | -1.53% | 8.29 | 8.64 | 157339 | 13250.38 | 3.92% |
| 2025-04-25 | 8.50 | 8.51 | 0.01 | 0.12% | 8.40 | 8.69 | 152798 | 13067.94 | 3.81% |
| 2025-04-24 | 8.60 | 8.50 | -0.16 | -1.85% | 8.47 | 8.77 | 221203 | 18991.63 | 5.52% |
| 2025-04-23 | 9.05 | 8.66 | -0.58 | -6.28% | 8.66 | 9.09 | 419807 | 37003.41 | 10.47% |
| 2025-04-22 | 8.71 | 9.24 | 0.45 | 5.12% | 8.71 | 9.67 | 547389 | 50517.99 | 13.65% |
| 2025-04-21 | 8.86 | 8.79 | 0.06 | 0.69% | 8.59 | 9.03 | 297290 | 26360.49 | 7.42% |
| 2025-04-18 | 8.64 | 8.73 | 0.04 | 0.46% | 8.47 | 8.85 | 182812 | 15896.67 | 4.56% |
| 2025-04-17 | 8.52 | 8.69 | 0.09 | 1.05% | 8.52 | 8.84 | 205517 | 17903.36 | 5.13% |
| 2025-04-16 | 8.46 | 8.60 | 0.08 | 0.94% | 8.37 | 8.63 | 142330 | 12111.38 | 3.55% |
| 2025-04-15 | 8.54 | 8.52 | -0.06 | -0.70% | 8.43 | 8.68 | 140739 | 12017.09 | 3.51% |
| 2025-04-14 | 8.43 | 8.58 | 0.14 | 1.66% | 8.41 | 8.69 | 214207 | 18378.90 | 5.34% |
| 2025-04-11 | 8.23 | 8.44 | 0.16 | 1.93% | 8.23 | 8.64 | 271499 | 22915.84 | 6.77% |
| 2025-04-10 | 7.80 | 8.28 | 0.33 | 4.15% | 7.80 | 8.42 | 229308 | 18900.83 | 5.72% |
| 2025-04-09 | 7.68 | 7.95 | 0.33 | 4.33% | 7.20 | 8.10 | 232434 | 17799.04 | 5.80% |
| 2025-04-08 | 7.20 | 7.62 | 0.26 | 3.53% | 7.13 | 7.76 | 210399 | 15808.20 | 5.25% |
上证大盘股票行情在线 K线走势图
