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
2026-05-07	10.94	11.00	-0.04	-0.36%	10.89	11.13	199352	21952	2.62%
2026-05-06	10.88	11.04	0.16	1.47%	10.81	11.13	247627	27217	3.25%
2026-04-30	10.84	10.88	0.20	1.87%	10.70	11.35	299050	32911	3.93%
2026-04-29	10.70	10.68	-0.13	-1.20%	10.60	10.92	246762	26551	3.24%
2026-04-28	11.22	10.81	-0.34	-3.05%	10.77	11.24	288664	31488	3.79%
2026-04-27	11.47	11.15	-0.22	-1.93%	11.01	11.69	390628	43881	5.13%
2026-04-24	11.69	11.37	-0.04	-0.35%	11.25	12.55	754103	89257	9.90%
2026-04-23	10.30	11.41	1.04	10.03%	10.17	11.41	383789	41948	5.04%
2026-04-22	10.55	10.37	-0.32	-2.99%	10.35	10.61	231656	24127	3.04%
2026-04-21	11.16	10.69	-0.56	-4.98%	10.57	11.16	382269	41101	5.02%
2026-04-20	10.23	11.25	1.02	9.97%	10.06	11.25	338138	36435	4.44%
2026-04-17	9.94	10.23	0.22	2.20%	9.90	10.40	151403	15323	1.99%
2026-04-16	9.79	10.01	0.23	2.35%	9.78	10.45	126039	12685	1.65%
2026-04-15	9.80	9.78	0.01	0.10%	9.74	9.83	40058	3916	0.53%
2026-04-14	9.78	9.77	0.08	0.83%	9.66	9.80	38364	3730	0.50%
2026-04-13	9.74	9.69	-0.07	-0.72%	9.61	9.75	39553	3823	0.52%
2026-04-10	9.75	9.76	0.12	1.24%	9.68	9.89	62019	6079	0.81%
2026-04-09	9.79	9.64	-0.16	-1.63%	9.61	9.89	58341	5668	0.77%
2026-04-08	9.77	9.80	0.17	1.77%	9.74	9.88	57810	5667	0.76%
2026-04-07	9.45	9.63	0.21	2.23%	9.43	9.65	45330	4336	0.60%
2026-04-03	9.67	9.42	-0.25	-2.59%	9.41	9.71	43436	4131	0.57%
2026-04-02	9.81	9.67	-0.09	-0.92%	9.62	9.81	48965	4740	0.64%
2026-04-01	9.70	9.76	0.19	1.99%	9.64	9.82	74514	7253	0.98%
2026-03-31	9.55	9.57	0.00	0.00%	9.51	9.76	86148	8299	1.13%
2026-03-30	9.41	9.57	0.00	0.00%	9.26	9.57	78992	7459	1.04%
2026-03-27	9.88	9.57	-0.41	-4.11%	9.47	9.88	175224	16771	2.30%
2026-03-26	10.08	9.98	-0.11	-1.09%	9.93	10.23	57325	5772	0.75%
2026-03-25	9.89	10.09	0.20	2.02%	9.77	10.11	70690	7073	0.93%
2026-03-24	9.66	9.89	0.40	4.21%	9.45	9.89	97503	9410	1.28%
2026-03-23	10.16	9.49	-0.80	-7.77%	9.40	10.19	133052	12910	1.75%
2026-03-20	10.33	10.29	-0.02	-0.19%	10.27	10.46	63725	6598	0.84%
2026-03-19	10.51	10.31	-0.26	-2.46%	10.26	10.57	79019	8198	1.04%
2026-03-18	10.54	10.57	0.08	0.76%	10.46	10.59	71717	7554	0.94%
2026-03-17	10.44	10.49	0.09	0.87%	10.40	10.64	105403	11131	1.38%
2026-03-16	10.40	10.40	-0.01	-0.10%	10.34	10.53	98529	10248	1.29%
2026-03-13	10.07	10.41	0.33	3.27%	10.01	10.52	145103	15020	1.90%
2026-03-12	10.06	10.08	0.02	0.20%	10.04	10.15	39509	3989	0.52%
2026-03-11	10.12	10.06	-0.03	-0.30%	10.02	10.14	37941	3820	0.50%
2026-03-10	9.96	10.09	0.21	2.13%	9.91	10.10	57098	5716	0.75%
2026-03-09	9.89	9.88	-0.09	-0.90%	9.81	9.97	53377	5270	0.70%
2026-03-06	9.67	9.97	0.25	2.57%	9.67	9.98	61760	6109	0.81%
2026-03-05	9.75	9.72	0.12	1.25%	9.67	9.79	63103	6138	0.83%
2026-03-04	9.77	9.60	-0.23	-2.34%	9.54	9.81	87026	8409	1.14%
2026-03-03	9.99	9.83	-0.14	-1.40%	9.81	10.10	90976	9056	1.19%
2026-03-02	10.23	9.97	-0.37	-3.58%	9.91	10.24	111448	11193	1.46%
2026-02-27	10.29	10.34	0.04	0.39%	10.24	10.35	63974	6584	0.84%
2026-02-26	10.56	10.30	-0.22	-2.09%	10.28	10.57	90653	9406	1.19%
2026-02-25	10.57	10.52	-0.02	-0.19%	10.51	10.68	61936	6567	0.81%
2026-02-24	10.46	10.54	0.14	1.35%	10.43	10.59	51711	5442	0.68%
2026-02-13	10.47	10.40	0.00	0.00%	10.36	10.54	52465	5484	0.69%
2026-02-12	10.62	10.40	-0.24	-2.26%	10.40	10.65	71339	7465	0.94%
2026-02-11	10.62	10.64	-0.03	-0.28%	10.59	10.73	42373	4513	0.56%
2026-02-10	10.69	10.67	-0.01	-0.09%	10.61	10.71	42856	4569	0.56%
2026-02-09	10.69	10.68	0.09	0.85%	10.60	10.72	58624	6249	0.77%
2026-02-06	10.70	10.59	-0.14	-1.30%	10.59	10.77	64416	6875	0.85%
2026-02-05	10.71	10.73	0.04	0.37%	10.66	10.80	74297	7970	0.98%
2026-02-04	10.43	10.69	0.26	2.49%	10.35	10.70	83594	8837	1.10%
2026-02-03	10.39	10.43	0.16	1.56%	10.31	10.47	58298	6065	0.77%
2026-02-02	10.42	10.27	-0.18	-1.72%	10.27	10.55	72636	7576	0.95%
2026-01-30	10.43	10.45	-0.04	-0.38%	10.32	10.56	70712	7382	0.93%
2026-01-29	10.24	10.49	0.21	2.04%	10.17	10.56	108383	11300	1.42%
2026-01-28	10.51	10.28	-0.23	-2.19%	10.25	10.51	104246	10761	1.37%