九阳股份 (002242) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-01-19	10.64	10.72	0.09	0.85%	10.56	10.75	74698	7988	0.98%
2026-01-16	10.75	10.63	-0.12	-1.12%	10.58	10.79	69711	7425	0.92%
2026-01-15	10.89	10.75	-0.17	-1.56%	10.64	10.92	104259	11198	1.37%
2026-01-14	10.83	10.92	0.15	1.39%	10.77	11.05	194094	21214	2.55%
2026-01-13	10.78	10.77	-0.02	-0.19%	10.61	10.96	153259	16566	2.01%
2026-01-12	10.58	10.79	0.31	2.96%	10.54	10.79	166783	17830	2.19%
2026-01-09	10.45	10.48	0.03	0.29%	10.33	10.55	107857	11257	1.42%
2026-01-08	10.40	10.45	0.03	0.29%	10.30	10.50	89383	9295	1.17%
2026-01-07	10.50	10.42	-0.08	-0.76%	10.40	10.60	84632	8860	1.11%
2026-01-06	10.42	10.50	0.07	0.67%	10.38	10.63	106992	11252	1.40%
2026-01-05	10.41	10.43	-0.01	-0.10%	10.37	10.49	82479	8604	1.08%
2025-12-31	10.45	10.44	0.06	0.58%	10.28	10.62	86937	9061	1.14%
2025-12-30	10.59	10.38	-0.26	-2.44%	10.37	10.60	98147	10255	1.29%
2025-12-29	10.47	10.64	0.20	1.92%	10.45	10.84	156176	16660	2.05%
2025-12-26	10.60	10.44	-0.08	-0.76%	10.38	10.60	81074	8470	1.06%
2025-12-25	10.48	10.52	0.05	0.48%	10.37	10.52	70343	7344	0.92%
2025-12-24	10.48	10.47	0.04	0.38%	10.36	10.48	64123	6682	0.84%
2025-12-23	10.48	10.43	-0.09	-0.86%	10.40	10.52	71783	7503	0.94%
2025-12-22	10.66	10.52	-0.12	-1.13%	10.47	10.68	114339	12059	1.50%
2025-12-19	10.74	10.64	-0.02	-0.19%	10.58	10.74	95293	10154	1.25%
2025-12-18	10.51	10.66	0.06	0.57%	10.47	10.84	105109	11237	1.38%
2025-12-17	10.47	10.60	0.09	0.86%	10.34	10.68	103679	10927	1.36%
2025-12-16	10.45	10.51	0.08	0.77%	10.35	10.54	89440	9354	1.17%
2025-12-15	10.28	10.43	0.11	1.07%	10.20	10.45	92304	9553	1.21%
2025-12-12	10.62	10.32	-0.09	-0.86%	10.31	10.62	134414	14007	1.76%
2025-12-11	10.91	10.41	-0.55	-5.02%	10.41	10.91	184886	19597	2.43%
2025-12-10	10.66	10.96	0.28	2.62%	10.66	11.03	205283	22315	2.70%
2025-12-09	10.65	10.68	-0.01	-0.09%	10.65	10.94	164846	17731	2.16%
2025-12-08	10.64	10.69	-0.03	-0.28%	10.56	10.73	184366	19592	2.42%
2025-12-05	10.91	10.72	-0.26	-2.37%	10.47	10.95	213076	22712	2.80%
2025-12-04	10.75	10.98	0.31	2.91%	10.59	11.10	318797	34769	4.19%
2025-12-03	10.47	10.67	0.20	1.91%	10.41	10.89	278972	29868	3.66%
2025-12-02	10.41	10.47	0.07	0.67%	10.30	10.48	109118	11357	1.43%
2025-12-01	10.45	10.40	-0.05	-0.48%	10.34	10.48	98008	10191	1.29%
2025-11-28	10.41	10.45	0.00	0.00%	10.26	10.50	110426	11442	1.45%
2025-11-27	10.33	10.45	0.15	1.46%	10.31	10.53	125354	13100	1.65%
2025-11-26	10.35	10.30	-0.08	-0.77%	10.26	10.44	127779	13206	1.68%
2025-11-25	10.52	10.38	0.05	0.48%	10.31	10.52	132945	13812	1.75%
2025-11-24	10.46	10.33	0.06	0.58%	10.17	10.50	146792	15136	1.93%
2025-11-21	10.60	10.27	-0.46	-4.29%	10.27	10.72	252890	26447	3.32%
2025-11-20	11.00	10.73	-0.05	-0.46%	10.70	11.10	281108	30575	3.69%
2025-11-19	11.38	10.78	-1.02	-8.64%	10.78	11.54	445057	49080	5.84%
2025-11-18	11.44	11.80	0.23	1.99%	10.80	12.20	644197	73648	8.46%
2025-11-17	12.60	11.57	-0.60	-4.93%	11.57	12.65	724530	87629	9.51%
2025-11-14	12.17	12.17	1.11	10.04%	12.17	12.17	105675	12860	1.39%
2025-11-13	10.36	11.06	1.01	10.05%	10.30	11.06	293152	31970	3.85%
2025-11-12	9.83	10.05	0.22	2.24%	9.81	10.08	103101	10256	1.35%
2025-11-11	9.77	9.83	0.08	0.82%	9.72	9.86	58898	5769	0.77%
2025-11-10	9.63	9.75	0.14	1.46%	9.57	9.76	54030	5237	0.71%
2025-11-07	9.58	9.61	0.02	0.21%	9.53	9.63	43201	4143	0.57%
2025-11-06	9.69	9.59	-0.08	-0.83%	9.56	9.69	48862	4684	0.64%
2025-11-05	9.64	9.67	0.03	0.31%	9.60	9.70	47062	4549	0.62%
2025-11-04	9.64	9.64	0.02	0.21%	9.56	9.65	36433	3500	0.48%
2025-11-03	9.65	9.62	0.00	0.00%	9.57	9.66	32978	3165	0.43%
2025-10-31	9.53	9.62	0.09	0.94%	9.52	9.63	42639	4093	0.56%
2025-10-30	9.59	9.53	-0.06	-0.63%	9.51	9.61	41172	3936	0.54%
2025-10-29	9.66	9.59	-0.09	-0.93%	9.52	9.69	42933	4106	0.56%
2025-10-28	9.73	9.68	-0.03	-0.31%	9.65	9.78	47214	4577	0.62%
2025-10-27	9.64	9.71	0.09	0.94%	9.59	9.77	52840	5120	0.69%
2025-10-24	9.63	9.62	0.00	0.00%	9.58	9.68	38206	3682	0.50%
2025-10-23	9.57	9.62	0.08	0.84%	9.51	9.65	44745	4288	0.59%
2025-10-22	9.44	9.54	0.09	0.95%	9.41	9.57	40501	3858	0.53%
2025-10-21	9.39	9.45	0.06	0.64%	9.38	9.47	27444	2588	0.36%
2025-10-20	9.39	9.39	0.07	0.75%	9.33	9.41	28653	2686	0.38%
2025-10-17	9.46	9.32	-0.15	-1.58%	9.32	9.49	42304	3985	0.56%
2025-10-16	9.46	9.47	0.00	0.00%	9.41	9.50	39230	3711	0.52%
2025-10-15	9.42	9.47	0.05	0.53%	9.38	9.49	38532	3644	0.51%
2025-10-14	9.35	9.42	0.07	0.75%	9.35	9.44	49204	4622	0.65%
2025-10-13	9.35	9.35	-0.14	-1.48%	9.19	9.36	55992	5201	0.74%