九州通 sh.600998
4.79
-0.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.85 | 4.85 | 4.76 | 4.79 | -0.42% | 1.31 | 0.54% |
| 2026-05-21 | 4.86 | 4.94 | 4.81 | 4.81 | -1.43% | 1.30 | 0.53% |
| 2026-05-20 | 4.90 | 4.91 | 4.85 | 4.88 | -0.81% | 0.86 | 0.35% |
| 2026-05-19 | 4.86 | 4.92 | 4.86 | 4.92 | +1.03% | 0.82 | 0.33% |
| 2026-05-18 | 4.94 | 4.94 | 4.86 | 4.87 | -1.62% | 1.56 | 0.63% |
| 2026-05-15 | 4.99 | 5.00 | 4.91 | 4.95 | -0.80% | 1.64 | 0.66% |
| 2026-05-14 | 5.06 | 5.07 | 4.97 | 4.99 | -1.58% | 1.69 | 0.67% |
| 2026-05-13 | 5.08 | 5.08 | 5.03 | 5.07 | 0.00% | 1.22 | 0.48% |
| 2026-05-12 | 5.04 | 5.08 | 5.01 | 5.07 | +0.60% | 1.80 | 0.71% |
| 2026-05-11 | 5.06 | 5.07 | 5.00 | 5.04 | -0.20% | 2.06 | 0.81% |
| 2026-05-08 | 5.05 | 5.09 | 5.02 | 5.05 | -0.20% | 1.52 | 0.60% |
| 2026-05-07 | 5.12 | 5.13 | 5.02 | 5.06 | -0.98% | 1.99 | 0.78% |
| 2026-05-06 | 5.17 | 5.20 | 5.10 | 5.11 | -1.16% | 2.59 | 1.00% |
| 2026-04-30 | 5.16 | 5.21 | 5.12 | 5.17 | -0.39% | 1.43 | 0.55% |
| 2026-04-29 | 5.13 | 5.20 | 5.10 | 5.19 | +0.78% | 1.26 | 0.48% |
| 2026-04-28 | 5.19 | 5.22 | 5.13 | 5.15 | -1.34% | 1.98 | 0.76% |
| 2026-04-27 | 5.39 | 5.40 | 5.21 | 5.22 | -3.51% | 2.62 | 0.99% |
| 2026-04-24 | 5.38 | 5.48 | 5.38 | 5.41 | 0.00% | 2.30 | 0.84% |
| 2026-04-23 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 2.19 | 0.80% |
| 2026-04-22 | 5.36 | 5.38 | 5.33 | 5.37 | -0.19% | 1.15 | 0.43% |