九阳股份（002242）历史行情

以下为九阳股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.750	13.750	13.750	13.750	1.250	10.000%	924.45万	1.27亿	1.214%
2026-10-07	12.500	12.500	12.500	12.170	1.140	10.035%	3,496.08万	4.37亿	4.589%
2026-10-06	12.500	12.500	12.500	12.170	1.140	10.035%	3,496.08万	4.37亿	4.589%
2026-10-05	12.500	12.500	12.500	12.170	1.140	10.035%	3,496.08万	4.37亿	4.589%
2026-10-02	12.500	12.500	12.500	12.170	1.140	10.035%	3,496.08万	4.37亿	4.589%
2026-10-01	12.500	12.500	12.500	12.170	1.140	10.035%	3,496.08万	4.37亿	4.589%
2026-09-30	12.500	12.500	12.500	12.170	1.140	10.035%	34.96万	0.00亿	0.000%
2026-09-29	11.050	11.360	11.360	10.890	1.030	9.971%	19.12万	0.00亿	0.000%
2026-09-28	9.830	10.330	10.330	9.830	0.940	10.011%	24.63万	0.00亿	0.000%
2026-09-27	9.630	9.390	9.950	9.390	-0.370	-3.791%	1,715.33万	1.65亿	2.252%
2026-09-24	9.630	9.390	9.950	9.390	-0.370	-3.791%	17.15万	0.00亿	0.000%
2026-09-23	9.530	9.760	10.030	9.490	0.220	2.306%	24.49万	0.00亿	0.000%
2026-09-22	9.440	9.540	9.680	9.280	0.040	0.421%	19.34万	0.00亿	0.000%
2026-09-21	9.400	9.500	9.530	9.360	0.070	0.742%	14.30万	0.00亿	0.000%
2026-09-18	9.350	9.430	9.640	9.260	-0.120	-1.257%	19.40万	0.00亿	0.000%
2026-09-17	9.300	9.550	9.710	9.130	0.260	2.799%	24.89万	0.00亿	0.000%
2026-09-16	9.380	9.290	9.490	9.170	-0.150	-1.589%	21.30万	0.00亿	0.000%
2026-09-15	9.440	9.440	9.850	9.060	0.060	0.640%	34.69万	0.00亿	0.000%
2026-09-14	9.710	9.380	10.130	9.310	-0.360	-3.696%	39.14万	0.00亿	0.000%
2026-09-11	8.710	9.740	9.740	8.560	0.890	10.056%	33.28万	0.00亿	0.000%
2026-09-10	8.480	8.850	9.350	8.380	0.350	4.118%	20.01万	0.00亿	0.000%
2026-09-09	8.660	8.500	8.780	8.460	-0.210	-2.411%	5.42万	0.00亿	0.000%
2026-09-08	8.610	8.710	8.910	8.590	0.120	1.397%	7.30万	0.00亿	0.000%
2026-09-07	8.510	8.590	8.810	8.370	0.230	2.751%	8.47万	0.00亿	0.000%
2026-09-04	8.300	8.360	8.470	8.300	0.070	0.844%	3.53万	0.00亿	0.000%
2026-09-03	8.370	8.290	8.470	8.280	-0.060	-0.719%	3.32万	0.00亿	0.000%
2026-09-02	8.550	8.350	8.590	8.350	-0.260	-3.020%	4.12万	0.00亿	0.000%
2026-09-01	8.550	8.610	8.780	8.530	0.020	0.233%	5.40万	0.00亿	0.000%
2026-08-31	8.430	8.590	8.610	8.380	0.160	1.898%	5.02万	0.00亿	0.000%
2026-08-28	8.350	8.430	8.440	8.310	0.100	1.200%	3.95万	0.00亿	0.000%
2026-08-27	8.370	8.330	8.370	8.270	-0.040	-0.478%	4.38万	0.00亿	0.000%
2026-08-26	8.340	8.370	8.390	8.290	0.010	0.120%	4.67万	0.00亿	0.000%
2026-08-25	8.130	8.360	8.380	8.120	0.150	1.827%	7.18万	0.00亿	0.000%
2026-08-24	8.560	8.210	8.570	8.000	-0.630	-7.127%	14.62万	0.00亿	0.000%
2026-08-21	8.950	8.840	8.950	8.760	-0.150	-1.669%	5.04万	0.00亿	0.000%
2026-08-20	8.910	8.990	9.050	8.900	0.080	0.898%	4.53万	0.00亿	0.000%
2026-08-19	9.060	8.910	9.140	8.890	-0.220	-2.410%	6.30万	0.00亿	0.000%
2026-08-18	9.260	9.130	9.400	9.120	-0.160	-1.722%	7.65万	0.00亿	0.000%
2026-08-17	9.060	9.290	9.480	9.020	0.210	2.313%	11.03万	0.00亿	0.000%
2026-08-14	9.130	9.080	9.360	9.040	-0.050	-0.548%	10.84万	0.00亿	0.000%
2026-08-13	9.100	9.130	9.220	9.020	-0.010	-0.109%	7.05万	0.00亿	0.000%
2026-08-12	8.950	9.140	9.210	8.920	0.170	1.895%	9.32万	0.00亿	0.000%
2026-08-11	9.100	8.970	9.120	8.970	-0.210	-2.288%	8.41万	0.00亿	0.000%
2026-08-10	8.770	9.180	9.360	8.750	0.410	4.675%	17.02万	0.00亿	0.000%
2026-08-07	9.000	8.770	9.000	8.650	-0.230	-2.556%	9.10万	0.00亿	0.000%
2026-08-06	9.140	9.000	9.150	8.890	-0.130	-1.424%	8.47万	0.00亿	0.000%
2026-08-05	9.140	9.130	9.230	8.980	-0.020	-0.219%	8.45万	0.00亿	0.000%
2026-08-04	9.200	9.150	9.280	9.070	-0.080	-0.867%	8.24万	0.00亿	0.000%
2026-08-03	9.150	9.230	9.260	9.060	0.170	1.876%	9.71万	0.00亿	0.000%
2026-07-31	8.930	9.060	9.110	8.930	-0.150	-1.629%	10.67万	0.00亿	0.000%
2026-07-30	9.110	9.210	9.300	9.070	0.050	0.546%	12.21万	0.00亿	0.000%
2026-07-29	9.000	9.160	9.180	8.920	0.130	1.440%	17.29万	0.00亿	0.000%
2026-07-28	9.100	9.030	9.180	8.890	0.150	1.689%	22.49万	0.00亿	0.000%
2026-07-27	8.070	8.880	8.880	8.030	0.810	10.037%	16.44万	0.00亿	0.000%
2026-07-24	8.310	8.070	8.340	8.030	-0.310	-3.699%	6.50万	0.00亿	0.000%
2026-07-23	8.170	8.380	8.380	8.130	0.190	2.320%	5.20万	0.00亿	0.000%
2026-07-22	8.230	8.190	8.300	8.080	-0.040	-0.486%	5.19万	0.00亿	0.000%
2026-07-21	8.330	8.230	8.410	8.190	-0.100	-1.200%	6.38万	0.00亿	0.000%
2026-07-20	8.410	8.330	8.540	8.120	-0.050	-0.597%	6.32万	0.00亿	0.000%
2026-07-17	8.460	8.380	8.650	8.370	-0.110	-1.296%	8.10万	0.00亿	0.000%
2026-07-16	8.390	8.490	8.560	8.320	0.110	1.313%	6.10万	0.00亿	0.000%
2026-07-15	8.130	8.380	8.400	8.040	0.250	3.075%	6.46万	0.00亿	0.000%
2026-07-14	7.960	8.130	8.150	7.940	0.170	2.136%	4.27万	0.00亿	0.000%
2026-07-13	8.040	7.960	8.090	7.940	-0.110	-1.363%	3.93万	0.00亿	0.000%
2026-07-10	7.960	8.070	8.170	7.890	0.110	1.382%	5.58万	0.00亿	0.000%
2026-07-09	7.950	7.960	8.080	7.880	-0.040	-0.500%	4.19万	0.00亿	0.000%
2026-07-08	8.030	8.000	8.130	7.960	-0.060	-0.744%	3.93万	0.00亿	0.000%
2026-07-07	8.240	8.060	8.270	8.030	-0.190	-2.303%	4.74万	0.00亿	0.000%
2026-07-06	8.280	8.250	8.370	8.210	-0.060	-0.722%	4.85万	0.00亿	0.000%
2026-07-03	8.210	8.310	8.360	8.170	0.060	0.727%	7.37万	0.00亿	0.000%
2026-07-02	7.990	8.250	8.420	7.980	0.230	2.868%	10.27万	0.00亿	0.000%
2026-07-01	7.890	8.020	8.110	7.800	0.160	2.036%	7.25万	0.00亿	0.000%
2026-06-30	7.960	7.860	8.010	7.840	-0.130	-1.627%	5.22万	0.00亿	0.000%
2026-06-29	7.890	7.990	8.030	7.680	0.080	1.011%	6.56万	0.00亿	0.000%
2026-06-26	8.130	7.910	8.210	7.910	-0.300	-3.654%	6.48万	0.00亿	0.000%
2026-06-25	8.280	8.210	8.300	8.120	-0.070	-0.845%	5.48万	0.00亿	0.000%
2026-06-24	8.450	8.280	8.490	8.200	-0.170	-2.012%	5.26万	0.00亿	0.000%
2026-06-23	8.360	8.450	8.560	8.330	0.040	0.476%	6.00万	0.00亿	0.000%
2026-06-22	8.300	8.410	8.420	8.130	0.060	0.719%	7.05万	0.00亿	0.000%
2026-06-18	8.420	8.350	8.470	8.300	-0.080	-0.949%	4.99万	0.00亿	0.000%
2026-06-17	8.560	8.430	8.620	8.350	-0.100	-1.172%	6.68万	0.00亿	0.000%
2026-06-16	8.530	8.530	8.590	8.450	-0.040	-0.467%	5.54万	0.00亿	0.000%
2026-06-15	8.700	8.570	8.800	8.460	-0.130	-1.494%	11.09万	0.00亿	0.000%
2026-06-12	8.500	8.700	8.920	8.380	0.260	3.081%	13.99万	0.00亿	0.000%
2026-06-11	8.330	8.440	8.470	8.280	0.080	0.957%	7.45万	0.00亿	0.000%
2026-06-10	8.200	8.360	8.400	8.200	0.090	1.088%	7.33万	0.00亿	0.000%
2026-06-09	8.380	8.270	8.440	8.210	-0.100	-1.195%	7.81万	0.00亿	0.000%
2026-06-08	8.480	8.370	8.600	8.230	-0.240	-2.787%	8.53万	0.00亿	0.000%
2026-06-05	8.660	8.610	8.740	8.530	-0.040	-0.462%	7.59万	0.00亿	0.000%
2026-06-04	8.890	8.650	8.930	8.600	-0.250	-2.809%	9.94万	0.00亿	0.000%
2026-06-03	8.970	8.900	8.970	8.790	-0.100	-1.111%	8.68万	0.00亿	0.000%
2026-06-02	9.150	9.000	9.150	8.860	-0.150	-1.639%	10.34万	0.00亿	0.000%
2026-06-01	9.100	9.150	9.180	9.020	0.070	0.771%	12.23万	0.00亿	0.000%
2026-05-29	8.960	9.080	9.220	8.920	0.080	0.889%	12.48万	0.00亿	0.000%
2026-05-28	8.900	9.000	9.080	8.820	0.060	0.671%	9.17万	0.00亿	0.000%
2026-05-27	9.060	8.940	9.100	8.780	-0.140	-1.542%	11.31万	0.00亿	0.000%
2026-05-26	9.370	9.080	9.440	9.000	-0.300	-3.198%	12.82万	0.00亿	0.000%
2026-05-25	9.600	9.380	9.670	9.300	-0.220	-2.292%	12.20万	0.00亿	0.000%
2026-05-22	9.880	9.600	9.980	9.550	-0.280	-2.834%	13.06万	0.00亿	0.000%
2026-05-21	10.400	9.880	10.430	9.860	-0.460	-4.449%	15.59万	0.00亿	0.000%
2026-05-20	10.610	10.340	10.610	10.270	-0.300	-2.820%	12.44万	0.00亿	0.000%
2026-05-19	10.560	10.640	10.700	10.520	0.060	0.567%	10.34万	0.00亿	0.000%
2026-05-18	10.560	10.580	10.750	10.450	-0.080	-0.750%	12.12万	0.00亿	0.000%
2026-05-15	10.590	10.660	10.930	10.500	0.030	0.282%	16.96万	0.00亿	0.000%
2026-05-14	10.940	10.630	10.970	10.560	-0.290	-2.656%	20.62万	0.00亿	0.000%
2026-05-13	10.870	10.920	11.330	10.860	0.050	0.460%	27.90万	0.00亿	0.000%
2026-05-12	11.080	10.870	11.120	10.790	-0.200	-1.807%	24.05万	0.00亿	0.000%
2026-05-11	11.130	11.070	11.290	11.010	-0.050	-0.450%	25.14万	0.00亿	0.000%
2026-05-08	10.820	11.120	11.170	10.780	0.270	2.488%	26.07万	0.00亿	0.000%
2026-05-07	10.790	10.850	10.980	10.740	-0.040	-0.367%	19.94万	0.00亿	0.000%
2026-05-06	10.730	10.890	10.980	10.660	0.160	1.491%	24.76万	0.00亿	0.000%
2026-04-30	10.690	10.730	11.200	10.550	0.200	1.899%	29.91万	0.00亿	0.000%
2026-04-29	10.550	10.530	10.770	10.450	-0.130	-1.220%	24.68万	0.00亿	0.000%
2026-04-28	11.070	10.660	11.090	10.620	-0.340	-3.091%	28.87万	0.00亿	0.000%
2026-04-27	11.320	11.000	11.540	10.860	-0.220	-1.961%	39.06万	0.00亿	0.000%
2026-04-24	11.540	11.220	12.400	11.100	-0.040	-0.355%	75.41万	0.00亿	0.000%
2026-04-23	10.150	11.260	11.260	10.020	1.040	10.176%	38.38万	0.00亿	0.000%
2026-04-22	10.400	10.220	10.460	10.200	-0.320	-3.036%	23.17万	0.00亿	0.000%
2026-04-21	11.010	10.540	11.010	10.420	-0.560	-5.045%	38.23万	0.00亿	0.000%
2026-04-20	10.080	11.100	11.100	9.910	1.020	10.119%	33.81万	0.00亿	0.000%
2026-04-17	9.790	10.080	10.250	9.750	0.220	2.231%	15.14万	0.00亿	0.000%
2026-04-16	9.640	9.860	10.300	9.630	0.230	2.388%	12.60万	0.00亿	0.000%
2026-04-15	9.650	9.630	9.680	9.590	0.010	0.104%	4.01万	0.00亿	0.000%
2026-04-14	9.630	9.620	9.650	9.510	0.080	0.839%	3.84万	0.00亿	0.000%
2026-04-13	9.590	9.540	9.600	9.460	-0.070	-0.728%	3.96万	0.00亿	0.000%
2026-04-10	9.600	9.610	9.740	9.530	0.000	0.000%	6.20万	0.00亿	0.000%
2026-04-09	9.640	9.490	9.740	9.460	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-08	9.620	9.650	9.730	9.590	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-07	9.300	9.480	9.500	9.280	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-03	9.520	9.270	9.560	9.260	0.000	0.000%	4.34万	0.00亿	0.000%
2026-04-02	9.660	9.520	9.660	9.470	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-01	9.550	9.610	9.670	9.490	0.000	0.000%	7.45万	0.00亿	0.000%