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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.35 | 5.41 | 5.32 | 5.38 | +0.56% | 1.95 | 0.72% |
| 2025-08-18 | 5.36 | 5.43 | 5.34 | 5.35 | +0.19% | 2.09 | 0.77% |
| 2025-08-15 | 5.31 | 5.36 | 5.29 | 5.34 | +0.56% | 1.42 | 0.53% |
| 2025-08-14 | 5.39 | 5.40 | 5.30 | 5.31 | -1.48% | 1.68 | 0.62% |
| 2025-08-13 | 5.36 | 5.40 | 5.32 | 5.39 | +0.56% | 1.45 | 0.53% |
| 2025-08-12 | 5.38 | 5.44 | 5.35 | 5.36 | -0.19% | 1.45 | 0.53% |
| 2025-08-11 | 5.34 | 5.38 | 5.30 | 5.37 | +0.37% | 1.48 | 0.55% |
| 2025-08-08 | 5.35 | 5.38 | 5.32 | 5.35 | +0.56% | 1.51 | 0.56% |
| 2025-08-07 | 5.34 | 5.39 | 5.29 | 5.32 | -0.19% | 1.65 | 0.61% |
| 2025-08-06 | 5.41 | 5.43 | 5.30 | 5.33 | -1.48% | 1.89 | 0.70% |
| 2025-08-05 | 5.44 | 5.44 | 5.39 | 5.41 | -0.37% | 1.32 | 0.48% |
| 2025-08-04 | 5.47 | 5.47 | 5.35 | 5.43 | -0.91% | 1.82 | 0.67% |
| 2025-08-01 | 5.37 | 5.51 | 5.35 | 5.48 | +2.24% | 1.96 | 0.71% |
| 2025-07-31 | 5.46 | 5.49 | 5.35 | 5.36 | -1.83% | 1.68 | 0.62% |
| 2025-07-30 | 5.43 | 5.53 | 5.41 | 5.46 | +0.92% | 2.51 | 0.91% |
| 2025-07-29 | 5.38 | 5.42 | 5.31 | 5.41 | +0.74% | 1.37 | 0.51% |
| 2025-07-28 | 5.42 | 5.44 | 5.36 | 5.37 | -0.37% | 1.38 | 0.51% |
| 2025-07-25 | 5.46 | 5.50 | 5.39 | 5.39 | -1.28% | 1.64 | 0.60% |
| 2025-07-24 | 5.42 | 5.48 | 5.37 | 5.46 | +0.92% | 1.88 | 0.69% |
| 2025-07-23 | 5.39 | 5.50 | 5.37 | 5.41 | 0.00% | 2.19 | 0.80% |