上海九百

600838
🏛️ 中国 →
8.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 9.64 10.18 9.60 9.73 38.7M
2024-12-30 9.33 9.79 9.12 9.70 25.4M
2024-12-27 9.68 10.05 9.48 9.51 29.4M
2024-12-26 9.30 10.10 9.26 9.87 38.4M
2024-12-25 9.11 9.69 8.60 9.62 39.7M
2024-12-24 8.99 9.14 8.77 9.10 21.2M
2024-12-23 9.65 9.70 8.98 9.00 28.6M
2024-12-20 9.87 10.12 9.77 9.85 27.6M
2024-12-19 10.15 10.45 9.77 9.92 35.0M
2024-12-18 10.00 10.52 9.84 10.52 48.8M
2024-12-17 11.00 11.00 10.08 10.24 58.2M
2024-12-16 10.80 11.80 10.66 11.20 74.8M
2024-12-13 10.83 11.98 10.41 10.86 84.4M
2024-12-12 10.35 11.03 10.28 11.03 95.7M
2024-12-11 9.49 10.03 9.41 10.03 42.7M
2024-12-10 9.36 9.50 9.10 9.12 21.0M
2024-12-09 9.23 9.31 8.95 9.04 15.8M
2024-12-06 9.20 9.40 9.00 9.30 20.1M
2024-12-05 9.20 9.24 9.06 9.22 17.0M
2024-12-04 9.50 9.69 9.12 9.23 22.7M
2024-12-03 9.68 9.86 9.46 9.54 24.6M
2024-12-02 9.74 10.00 9.64 9.77 34.6M
2024-11-29 9.64 10.08 9.40 9.84 39.3M
2024-11-28 9.09 9.75 9.09 9.59 34.7M
2024-11-27 8.99 9.14 8.55 9.07 17.7M
2024-11-26 8.86 9.25 8.80 9.04 19.9M
2024-11-25 8.77 8.99 8.68 8.91 13.8M
2024-11-22 9.33 9.40 8.82 8.86 23.0M
2024-11-21 9.08 9.50 9.00 9.41 27.1M
2024-11-20 8.93 9.36 8.86 9.22 22.1M
2024-11-19 9.05 9.11 8.57 8.93 25.1M
2024-11-18 9.10 9.23 8.85 9.14 22.3M
2024-11-15 9.01 9.44 9.01 9.03 25.7M
2024-11-14 9.74 10.00 9.31 9.31 48.1M
2024-11-13 11.16 11.33 10.29 10.34 74.4M
2024-11-12 9.84 10.33 9.76 10.30 52.1M
2024-11-11 9.65 9.96 9.55 9.84 40.8M
2024-11-08 10.00 10.95 9.55 10.17 82.7M
2024-11-07 8.90 10.00 8.80 10.00 50.2M
2024-11-06 8.69 9.50 8.46 9.09 56.2M
2024-11-05 8.58 8.76 8.55 8.68 35.1M
2024-11-04 8.80 8.97 8.27 8.69 51.3M
2024-11-01 8.79 9.48 8.56 9.19 79.2M
2024-10-31 8.20 8.66 8.13 8.62 36.0M
2024-10-30 8.08 8.39 8.03 8.29 19.0M
2024-10-29 8.50 8.57 8.21 8.22 29.6M
2024-10-28 8.27 8.80 8.25 8.63 43.4M
2024-10-25 7.79 8.13 7.79 8.08 26.4M
2024-10-24 7.72 7.90 7.69 7.83 14.5M
2024-10-23 7.90 7.99 7.77 7.80 20.0M
2024-10-22 7.81 7.88 7.70 7.81 18.1M
2024-10-21 7.63 7.85 7.58 7.80 23.9M
2024-10-18 7.40 7.75 7.35 7.63 20.5M
2024-10-17 7.70 7.79 7.43 7.47 16.7M
2024-10-16 7.55 7.95 7.51 7.72 19.8M
2024-10-15 7.80 8.07 7.67 7.76 21.5M
2024-10-14 7.86 7.99 7.47 7.86 23.3M
2024-10-11 8.26 8.30 7.86 7.92 27.9M
2024-10-10 7.84 8.75 7.34 8.30 50.9M
2024-10-09 8.39 8.39 8.06 8.06 24.3M
2024-10-08 9.64 9.64 8.33 8.95 87.1M
2024-09-30 8.28 8.99 7.96 8.83 91.6M
2024-09-27 8.50 8.74 8.00 8.18 82.7M
2024-09-26 7.70 8.29 7.49 8.29 85.0M
2024-09-25 7.35 7.94 7.22 7.54 79.2M
2024-09-24 6.70 7.22 6.70 7.22 46.8M
2024-09-23 6.73 6.94 6.50 6.56 40.4M
2024-09-20 6.82 7.18 6.78 6.95 52.9M
2024-09-19 6.54 7.35 6.51 7.03 70.3M
2024-09-18 6.25 6.86 5.98 6.68 55.8M
2024-09-13 6.20 6.82 5.98 6.64 61.6M
2024-09-12 6.15 6.50 6.15 6.20 63.1M
2024-09-11 7.36 7.36 6.83 6.83 11.1M
2024-09-10 7.59 7.59 6.76 7.59 55.2M
2024-09-09 6.60 6.90 6.21 6.90 26.8M
2024-09-06 5.70 6.27 5.68 6.27 32.2M
2024-09-05 5.60 5.72 5.59 5.70 3.8M
2024-09-04 5.55 5.63 5.54 5.60 2.2M
2024-09-03 5.50 5.58 5.50 5.58 1.8M
2024-09-02 5.62 5.62 5.51 5.52 2.8M
2024-08-30 5.46 5.73 5.46 5.61 4.4M
2024-08-29 5.40 5.51 5.38 5.50 2.8M
2024-08-28 5.60 5.69 5.50 5.51 4.4M
2024-08-27 5.53 5.58 5.46 5.49 1.7M
2024-08-26 5.45 5.55 5.43 5.53 1.7M
2024-08-23 5.45 5.47 5.35 5.46 2.3M
2024-08-22 5.55 5.56 5.44 5.44 2.0M
2024-08-21 5.55 5.58 5.53 5.56 1.1M
2024-08-20 5.62 5.64 5.51 5.55 2.9M
2024-08-19 5.64 5.69 5.59 5.63 2.0M
2024-08-16 5.73 5.74 5.64 5.65 1.8M
2024-08-15 5.72 5.77 5.67 5.75 2.6M
2024-08-14 5.80 5.81 5.70 5.72 2.5M
2024-08-13 5.85 5.86 5.73 5.80 2.7M
2024-08-12 5.87 5.88 5.80 5.82 3.4M
2024-08-09 6.01 6.02 5.87 5.87 4.8M
2024-08-08 5.88 6.06 5.88 5.98 7.1M
2024-08-07 6.02 6.04 5.91 5.95 6.9M
2024-08-06 5.99 6.06 5.93 6.05 7.4M
2024-08-05 6.03 6.12 5.92 5.94 9.5M
2024-08-02 6.12 6.16 5.97 6.00 10.6M
2024-08-01 6.18 6.24 6.09 6.14 11.4M
2024-07-31 6.05 6.43 6.05 6.21 19.7M
2024-07-30 5.95 6.57 5.87 6.15 23.0M
2024-07-29 5.85 6.00 5.80 5.98 9.5M
2024-07-26 5.80 5.96 5.75 5.87 7.7M
2024-07-25 5.65 5.92 5.65 5.80 8.6M
2024-07-24 5.62 5.95 5.57 5.79 12.3M
2024-07-23 5.58 5.84 5.57 5.66 8.8M
2024-07-22 5.56 5.60 5.50 5.60 3.0M
2024-07-19 5.66 5.72 5.59 5.61 5.2M
2024-07-18 5.61 5.75 5.53 5.74 8.0M
2024-07-17 5.46 5.78 5.46 5.66 11.2M
2024-07-16 5.47 5.53 5.43 5.45 3.5M
2024-07-15 5.50 5.72 5.40 5.55 5.4M
2024-07-12 5.45 5.54 5.44 5.50 3.0M
2024-07-11 5.43 5.51 5.40 5.46 3.4M
2024-07-10 5.37 5.41 5.32 5.33 1.7M
2024-07-09 5.35 5.42 5.24 5.40 2.7M
2024-07-08 5.45 5.47 5.32 5.33 3.4M
2024-07-05 5.46 5.54 5.38 5.49 4.0M
2024-07-04 5.70 5.71 5.41 5.47 9.0M
2024-07-03 5.53 6.02 5.50 5.82 13.4M
2024-07-02 5.45 5.55 5.44 5.51 3.0M
2024-07-01 5.38 5.47 5.33 5.45 2.9M
2024-06-28 5.33 5.43 5.33 5.38 2.1M
2024-06-27 5.39 5.46 5.34 5.36 2.1M
2024-06-26 5.37 5.45 5.26 5.43 2.7M
2024-06-25 5.30 5.42 5.30 5.35 3.7M
2024-06-24 5.50 5.50 5.26 5.28 4.9M
2024-06-21 5.62 5.66 5.50 5.51 3.1M
2024-06-20 5.78 5.78 5.58 5.62 3.6M
2024-06-19 5.83 5.83 5.76 5.78 1.6M
2024-06-18 5.85 5.87 5.81 5.82 1.8M
2024-06-17 5.91 5.91 5.81 5.82 1.6M
2024-06-14 5.88 5.93 5.85 5.90 1.5M
2024-06-13 5.98 5.99 5.89 5.90 1.9M
2024-06-12 5.89 5.98 5.87 5.98 2.1M
2024-06-11 5.88 5.92 5.73 5.89 3.1M
2024-06-07 5.70 5.93 5.69 5.90 4.5M
2024-06-06 5.93 5.97 5.62 5.68 7.0M
2024-06-05 6.05 6.06 5.95 5.95 2.6M
2024-06-04 6.04 6.06 5.93 6.05 3.0M
2024-06-03 6.15 6.17 5.99 6.04 4.4M
2024-05-31 6.14 6.19 6.14 6.17 1.8M
2024-05-30 6.19 6.23 6.14 6.16 2.3M
2024-05-29 6.21 6.27 6.16 6.18 3.3M
2024-05-28 6.29 6.30 6.22 6.23 2.9M
2024-05-27 6.27 6.31 6.22 6.30 2.4M
2024-05-24 6.25 6.29 6.20 6.25 2.5M
2024-05-23 6.37 6.39 6.25 6.26 5.9M
2024-05-22 6.38 6.44 6.35 6.40 4.6M
2024-05-21 6.37 6.45 6.31 6.39 5.6M
2024-05-20 6.39 6.43 6.37 6.39 4.9M
2024-05-17 6.39 6.40 6.30 6.40 5.2M
2024-05-16 6.28 6.40 6.26 6.36 6.4M
2024-05-15 6.32 6.34 6.26 6.27 3.4M
2024-05-14 6.30 6.33 6.27 6.33 4.4M
2024-05-13 6.33 6.34 6.25 6.27 4.1M
2024-05-10 6.42 6.43 6.32 6.35 5.0M
2024-05-09 6.36 6.43 6.36 6.40 5.2M
2024-05-08 6.41 6.42 6.32 6.35 6.0M
2024-05-07 6.45 6.48 6.39 6.42 6.2M
2024-05-06 6.43 6.49 6.41 6.48 8.1M
2024-04-30 6.45 6.49 6.32 6.37 7.6M
2024-04-29 6.35 6.50 6.31 6.47 8.2M
2024-04-26 6.31 6.41 6.26 6.40 7.0M
2024-04-25 6.26 6.33 6.21 6.31 5.4M
2024-04-24 6.22 6.27 6.17 6.26 4.5M
2024-04-23 6.21 6.30 6.21 6.23 5.1M
2024-04-22 6.16 6.26 6.05 6.25 7.1M
2024-04-19 6.26 6.30 6.16 6.17 8.3M
2024-04-18 6.38 6.43 6.27 6.31 10.8M
2024-04-17 6.22 6.51 6.21 6.44 12.7M
2024-04-16 6.75 6.75 6.22 6.22 19.5M
2024-04-15 7.07 7.15 6.55 6.91 21.5M
2024-04-12 7.20 7.30 7.06 7.07 17.4M
2024-04-11 7.10 7.31 7.03 7.26 31.5M
2024-04-10 6.70 7.43 6.61 7.21 36.0M
2024-04-09 6.52 6.77 6.46 6.76 14.7M
2024-04-08 6.64 6.73 6.51 6.52 6.6M
2024-04-03 6.58 6.71 6.55 6.68 8.7M
2024-04-02 6.59 6.64 6.54 6.60 6.7M
2024-04-01 6.46 6.63 6.46 6.59 7.6M
2024-03-29 6.39 6.46 6.35 6.45 4.5M
2024-03-28 6.29 6.43 6.28 6.37 5.0M
2024-03-27 6.37 6.43 6.29 6.29 5.5M
2024-03-26 6.42 6.48 6.31 6.42 6.3M
2024-03-25 6.57 6.61 6.42 6.43 9.8M
2024-03-22 6.69 6.70 6.52 6.60 7.9M
2024-03-21 6.66 6.73 6.62 6.71 9.1M
2024-03-20 6.61 6.66 6.60 6.66 6.1M
2024-03-19 6.65 6.71 6.60 6.61 7.4M
2024-03-18 6.60 6.65 6.58 6.65 8.1M
2024-03-15 6.50 6.61 6.49 6.60 5.6M
2024-03-14 6.58 6.66 6.48 6.56 8.1M
2024-03-13 6.64 6.64 6.54 6.59 9.4M
2024-03-12 6.53 6.70 6.50 6.69 13.3M
2024-03-11 6.51 6.55 6.44 6.55 7.3M
2024-03-08 6.51 6.53 6.38 6.48 6.0M
2024-03-07 6.40 6.59 6.40 6.49 10.4M
2024-03-06 6.34 6.45 6.31 6.40 5.9M
2024-03-05 6.47 6.47 6.35 6.35 7.4M
2024-03-04 6.57 6.61 6.43 6.49 10.3M
2024-03-01 6.65 6.69 6.55 6.62 10.8M
2024-02-29 6.51 6.69 6.46 6.69 14.8M
2024-02-28 6.83 7.01 6.59 6.59 20.0M
2024-02-27 6.70 6.90 6.66 6.86 16.5M
2024-02-26 6.74 6.79 6.67 6.71 11.8M
2024-02-23 6.72 6.84 6.63 6.78 14.6M
2024-02-22 6.70 6.77 6.59 6.76 12.6M
2024-02-21 6.52 6.79 6.47 6.70 17.6M
2024-02-20 6.57 6.69 6.43 6.60 12.7M
2024-02-19 6.39 6.74 6.36 6.67 16.5M
2024-02-08 6.00 6.45 5.99 6.35 15.5M
2024-02-07 6.28 6.29 5.91 5.99 16.7M
2024-02-06 6.27 6.45 5.81 6.21 30.7M
2024-02-05 7.39 7.39 6.46 6.46 28.6M
2024-02-02 6.56 7.18 6.53 7.18 18.9M
2024-02-01 6.67 6.73 6.20 6.53 19.3M
2024-01-31 7.38 7.38 6.65 6.67 20.4M
2024-01-30 7.80 7.95 7.31 7.39 19.0M
2024-01-29 8.04 8.14 7.85 7.86 17.8M
2024-01-26 7.71 8.26 7.70 8.09 36.3M
2024-01-25 7.36 7.76 7.25 7.75 24.8M
2024-01-24 6.97 7.37 6.97 7.32 21.8M
2024-01-23 6.50 7.04 6.39 6.87 13.0M
2024-01-22 7.15 7.15 6.48 6.56 16.5M
2024-01-19 7.26 7.38 7.16 7.17 8.9M
2024-01-18 7.55 7.58 7.05 7.31 18.3M
2024-01-17 7.93 7.94 7.58 7.58 18.2M
2024-01-16 8.25 8.26 7.65 8.04 30.6M
2024-01-15 7.93 8.40 7.80 8.36 35.9M
2024-01-12 8.05 8.16 7.91 8.01 16.7M
2024-01-11 8.15 8.17 8.00 8.08 17.7M
2024-01-10 8.00 8.24 7.91 8.23 26.3M
2024-01-09 7.65 8.15 7.62 8.04 20.2M
2024-01-08 7.63 7.82 7.58 7.68 9.3M
2024-01-05 7.91 7.92 7.58 7.62 10.8M
2024-01-04 7.90 7.97 7.83 7.90 9.0M
2024-01-03 7.94 8.08 7.84 7.97 13.2M
2024-01-02 7.88 7.96 7.78 7.93 10.1M