上海九百（600838）历史行情
以下为上海九百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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.160 | 8.700 | 8.780 | 8.070 | 0.590 | 7.275% | 26.40万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.180 | 8.110 | 8.350 | 8.060 | -0.070 | -0.856% | 8.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.180 | 8.180 | 8.300 | 8.050 | 0.030 | 0.368% | 867.24万 | 0.71亿 | 2.163% |
| 2026-10-06 | 8.180 | 8.180 | 8.300 | 8.050 | 0.030 | 0.368% | 867.24万 | 0.71亿 | 2.163% |
| 2026-10-05 | 8.180 | 8.180 | 8.300 | 8.050 | 0.030 | 0.368% | 867.24万 | 0.71亿 | 2.163% |
| 2026-10-02 | 8.180 | 8.180 | 8.300 | 8.050 | 0.030 | 0.368% | 867.24万 | 0.71亿 | 2.163% |
| 2026-10-01 | 8.180 | 8.180 | 8.300 | 8.050 | 0.030 | 0.368% | 867.24万 | 0.71亿 | 2.163% |
| 2026-09-30 | 8.180 | 8.180 | 8.300 | 8.050 | 0.030 | 0.368% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.180 | 8.150 | 8.210 | 8.060 | 0.010 | 0.123% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.270 | 8.140 | 8.340 | 8.050 | -0.170 | -2.046% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.590 | 8.310 | 8.620 | 8.200 | -0.250 | -2.921% | 1,608.57万 | 1.34亿 | 4.013% |
| 2026-09-24 | 8.590 | 8.310 | 8.620 | 8.200 | -0.250 | -2.921% | 16.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.570 | 8.560 | 8.620 | 8.470 | -0.040 | -0.465% | 14.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.710 | 8.600 | 8.750 | 8.500 | -0.110 | -1.263% | 19.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.760 | 8.710 | 8.810 | 8.460 | 0.120 | 1.397% | 32.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.810 | 8.590 | 8.590 | 7.770 | 0.780 | 9.987% | 22.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.700 | 7.810 | 7.840 | 7.560 | 0.110 | 1.429% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.710 | 7.700 | 7.870 | 7.620 | -0.060 | -0.773% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.120 | 7.760 | 8.230 | 7.740 | -0.360 | -4.433% | 16.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.100 | 8.120 | 8.450 | 7.920 | 0.000 | 0.000% | 18.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.600 | 8.120 | 8.710 | 8.100 | -0.500 | -5.800% | 21.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.700 | 8.620 | 8.920 | 8.470 | -0.180 | -2.045% | 21.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.670 | 8.800 | 8.960 | 8.550 | 0.030 | 0.342% | 24.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.830 | 8.770 | 8.980 | 8.660 | -0.180 | -2.011% | 26.63万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.470 | 8.950 | 8.950 | 8.420 | 0.410 | 4.801% | 33.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.500 | 8.540 | 8.600 | 8.030 | 0.090 | 1.065% | 23.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.660 | 8.450 | 8.710 | 8.440 | -0.170 | -1.972% | 23.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.500 | 8.620 | 8.690 | 8.370 | 0.020 | 0.233% | 24.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.280 | 8.600 | 8.680 | 8.280 | 0.320 | 3.865% | 30.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.610 | 8.280 | 8.770 | 8.250 | -0.320 | -3.721% | 28.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.430 | 8.600 | 8.690 | 8.230 | 0.280 | 3.365% | 35.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.100 | 8.320 | 8.400 | 8.100 | 0.010 | 0.120% | 33.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.290 | 8.310 | 8.520 | 7.900 | 0.290 | 3.616% | 52.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.290 | 8.020 | 8.020 | 7.260 | 0.730 | 10.014% | 13.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.410 | 7.290 | 7.480 | 7.230 | -0.130 | -1.752% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.450 | 7.420 | 7.490 | 7.340 | -0.090 | -1.198% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.310 | 7.510 | 7.510 | 7.280 | 0.200 | 2.736% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.550 | 7.310 | 7.600 | 7.260 | -0.310 | -4.068% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.570 | 7.620 | 7.640 | 7.490 | 0.050 | 0.661% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.370 | 7.570 | 7.610 | 7.230 | 0.240 | 3.274% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.450 | 7.330 | 7.450 | 7.260 | -0.130 | -1.743% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.550 | 7.460 | 7.610 | 7.450 | -0.150 | -1.971% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.420 | 7.610 | 7.630 | 7.410 | 0.180 | 2.423% | 8.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.430 | 7.430 | 7.520 | 7.350 | 0.014 | 0.189% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.196 | 7.416 | 7.426 | 7.186 | 0.210 | 2.914% | 7.97万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.286 | 7.206 | 7.286 | 7.066 | -0.070 | -0.962% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.286 | 7.276 | 7.326 | 7.166 | -0.040 | -0.547% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.346 | 7.316 | 7.376 | 7.246 | 0.000 | 0.000% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.326 | 7.316 | 7.396 | 7.256 | -0.010 | -0.137% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.246 | 7.326 | 7.356 | 7.186 | 0.060 | 0.826% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.946 | 7.266 | 7.276 | 6.936 | 0.210 | 2.976% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.036 | 7.056 | 7.386 | 6.996 | -0.020 | -0.283% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.816 | 7.076 | 7.126 | 6.816 | 0.210 | 3.059% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.716 | 6.866 | 6.926 | 6.696 | 0.120 | 1.779% | 7.12万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.566 | 6.746 | 6.756 | 6.486 | 0.180 | 2.741% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.716 | 6.566 | 6.796 | 6.566 | -0.230 | -3.384% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.606 | 6.796 | 6.836 | 6.566 | 0.160 | 2.411% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.716 | 6.636 | 6.796 | 6.596 | -0.090 | -1.338% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.866 | 6.726 | 6.876 | 6.566 | -0.130 | -1.896% | 10.55万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.986 | 6.856 | 7.196 | 6.796 | -0.190 | -2.697% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.266 | 7.046 | 7.486 | 6.946 | -0.250 | -3.427% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.186 | 7.296 | 7.396 | 7.126 | 0.120 | 1.672% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.916 | 7.176 | 7.336 | 6.886 | 0.190 | 2.720% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.786 | 6.986 | 7.016 | 6.756 | 0.220 | 3.252% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.006 | 6.766 | 7.066 | 6.736 | -0.260 | -3.701% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.986 | 7.026 | 7.286 | 6.886 | 0.020 | 0.285% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.056 | 7.006 | 7.066 | 6.836 | -0.030 | -0.426% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.036 | 7.036 | 7.116 | 6.926 | 0.030 | 0.428% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.396 | 7.006 | 7.396 | 6.986 | -0.300 | -4.106% | 7.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.366 | 7.306 | 7.406 | 7.236 | -0.030 | -0.409% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.276 | 7.336 | 7.406 | 7.236 | 0.060 | 0.825% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.336 | 7.276 | 7.616 | 7.276 | -0.060 | -0.818% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.216 | 7.336 | 7.436 | 7.096 | 0.220 | 3.092% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.066 | 7.116 | 7.146 | 6.946 | 0.040 | 0.565% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.066 | 7.076 | 7.136 | 6.846 | -0.020 | -0.282% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.266 | 7.096 | 7.266 | 7.066 | -0.220 | -3.007% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.416 | 7.316 | 7.416 | 7.176 | -0.100 | -1.348% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.766 | 7.416 | 7.766 | 7.346 | -0.250 | -3.261% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.476 | 7.666 | 7.796 | 7.476 | 0.100 | 1.322% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.576 | 7.566 | 7.596 | 7.236 | -0.020 | -0.264% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.716 | 7.586 | 7.806 | 7.506 | -0.130 | -1.685% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.736 | 7.716 | 7.796 | 7.616 | -0.030 | -0.387% | 7.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.776 | 7.746 | 7.816 | 7.586 | -0.060 | -0.769% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.766 | 7.806 | 7.846 | 7.626 | 0.110 | 1.429% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.566 | 7.696 | 7.766 | 7.506 | 0.170 | 2.259% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.566 | 7.526 | 7.696 | 7.426 | -0.110 | -1.441% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.746 | 7.636 | 7.816 | 7.566 | -0.090 | -1.165% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.846 | 7.726 | 7.876 | 7.656 | -0.100 | -1.278% | 7.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.876 | 7.826 | 8.126 | 7.726 | -0.140 | -1.757% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.876 | 7.966 | 8.156 | 7.866 | 0.090 | 1.143% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.136 | 7.876 | 8.186 | 7.846 | -0.270 | -3.315% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.216 | 8.146 | 8.316 | 8.046 | -0.160 | -1.926% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.546 | 8.306 | 8.626 | 8.236 | -0.280 | -3.261% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.396 | 8.586 | 8.636 | 8.166 | 0.120 | 1.417% | 13.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.306 | 8.466 | 8.676 | 8.286 | 0.150 | 1.804% | 18.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.166 | 8.316 | 8.396 | 8.146 | 0.080 | 0.971% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.336 | 8.236 | 8.396 | 8.146 | -0.110 | -1.318% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.386 | 8.346 | 8.506 | 8.296 | -0.070 | -0.832% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.476 | 8.416 | 8.586 | 8.346 | -0.080 | -0.942% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.496 | 8.496 | 8.596 | 8.356 | 0.090 | 1.071% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.676 | 8.406 | 8.786 | 8.376 | -0.250 | -2.888% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.796 | 8.656 | 8.806 | 8.606 | -0.180 | -2.037% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.866 | 8.836 | 8.906 | 8.696 | -0.020 | -0.226% | 5.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.966 | 8.856 | 8.966 | 8.756 | -0.010 | -0.113% | 6.45万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.006 | 8.866 | 9.056 | 8.796 | -0.160 | -1.773% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.126 | 9.026 | 9.236 | 8.946 | -0.100 | -1.096% | 10.94万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.266 | 9.126 | 9.296 | 9.076 | -0.140 | -1.511% | 10.48万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.556 | 9.266 | 9.556 | 9.226 | -0.300 | -3.136% | 9.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.616 | 9.566 | 9.636 | 9.466 | -0.010 | -0.104% | 6.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.406 | 9.576 | 9.626 | 9.376 | 0.140 | 1.484% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.536 | 9.436 | 9.586 | 9.356 | -0.090 | -0.945% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.556 | 9.526 | 9.596 | 9.476 | -0.030 | -0.314% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.526 | 9.556 | 9.716 | 9.466 | -0.010 | -0.105% | 6.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.466 | 9.566 | 9.606 | 9.386 | 0.020 | 0.210% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.716 | 9.546 | 9.806 | 9.476 | -0.300 | -3.047% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.556 | 9.846 | 9.866 | 9.556 | 0.270 | 2.820% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.546 | 9.576 | 9.666 | 9.496 | -0.110 | -1.136% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.646 | 9.686 | 9.786 | 9.536 | -0.010 | -0.103% | 9.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.956 | 9.696 | 9.976 | 9.656 | -0.380 | -3.771% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.406 | 10.076 | 10.416 | 9.976 | -0.130 | -1.274% | 13.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.026 | 10.206 | 10.516 | 9.916 | 0.160 | 1.593% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.166 | 10.046 | 10.166 | 9.896 | -0.050 | -0.495% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.926 | 10.096 | 10.136 | 9.846 | 0.150 | 1.508% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.046 | 9.946 | 10.106 | 9.896 | -0.120 | -1.192% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.116 | 10.066 | 10.136 | 9.936 | 0.000 | 0.000% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.066 | 10.066 | 10.156 | 9.996 | 0.000 | 0.000% | 4.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.086 | 10.156 | 10.256 | 10.076 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.166 | 10.076 | 10.216 | 9.986 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.076 | 10.246 | 10.246 | 10.006 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.736 | 9.926 | 9.946 | 9.716 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.006 | 9.736 | 10.046 | 9.706 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.116 | 9.996 | 10.176 | 9.936 | 0.000 | 0.000% | 6.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.296 | 10.186 | 10.376 | 10.106 | 0.000 | 0.000% | 6.25万 | 0.00亿 | 0.000% |