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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.38 | 5.42 | 5.32 | 5.41 | +1.12% | 1.69 | 0.62% |
| 2025-07-21 | 5.35 | 5.37 | 5.31 | 5.35 | 0.00% | 1.32 | 0.49% |
| 2025-07-18 | 5.39 | 5.40 | 5.30 | 5.35 | -0.93% | 1.62 | 0.60% |
| 2025-07-17 | 5.37 | 5.41 | 5.34 | 5.40 | +0.37% | 1.22 | 0.45% |
| 2025-07-16 | 5.41 | 5.46 | 5.33 | 5.38 | -0.37% | 1.54 | 0.57% |
| 2025-07-15 | 5.44 | 5.44 | 5.29 | 5.40 | -1.82% | 2.97 | 1.10% |
| 2025-07-14 | 5.34 | 5.58 | 5.32 | 5.50 | +3.00% | 3.65 | 1.32% |
| 2025-07-11 | 5.32 | 5.37 | 5.31 | 5.34 | +0.38% | 1.24 | 0.46% |
| 2025-07-10 | 5.26 | 5.33 | 5.23 | 5.32 | +1.14% | 1.15 | 0.43% |
| 2025-07-09 | 5.25 | 5.28 | 5.23 | 5.26 | +0.19% | 0.94 | 0.35% |
| 2025-07-08 | 5.19 | 5.26 | 5.18 | 5.25 | +1.35% | 1.22 | 0.46% |
| 2025-07-07 | 5.21 | 5.24 | 5.17 | 5.18 | -0.38% | 0.98 | 0.37% |
| 2025-07-04 | 5.16 | 5.23 | 5.15 | 5.20 | +0.97% | 1.49 | 0.57% |
| 2025-07-03 | 5.12 | 5.17 | 5.10 | 5.15 | +0.59% | 1.21 | 0.47% |
| 2025-07-02 | 5.12 | 5.14 | 5.09 | 5.12 | 0.00% | 1.35 | 0.52% |
| 2025-07-01 | 5.16 | 5.16 | 5.10 | 5.12 | -0.39% | 1.13 | 0.44% |
| 2025-06-30 | 5.14 | 5.17 | 5.08 | 5.14 | +0.39% | 1.08 | 0.42% |
| 2025-06-27 | 5.08 | 5.15 | 5.07 | 5.12 | +0.59% | 0.84 | 0.32% |
| 2025-06-26 | 5.15 | 5.15 | 5.08 | 5.09 | -0.97% | 1.00 | 0.39% |
| 2025-06-25 | 5.09 | 5.16 | 5.06 | 5.14 | +1.18% | 1.16 | 0.45% |