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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.06 | 5.09 | 5.04 | 5.08 | +0.79% | 1.34 | 0.52% |
| 2025-06-23 | 5.01 | 5.07 | 4.97 | 5.04 | +0.20% | 0.85 | 0.33% |
| 2025-06-20 | 5.03 | 5.05 | 4.99 | 5.03 | -0.40% | 0.84 | 0.33% |
| 2025-06-19 | 5.10 | 5.12 | 5.01 | 5.05 | -1.17% | 0.92 | 0.36% |
| 2025-06-18 | 5.16 | 5.20 | 5.10 | 5.11 | -1.16% | 0.96 | 0.37% |
| 2025-06-17 | 5.20 | 5.24 | 5.14 | 5.17 | +0.98% | 1.30 | 0.50% |
| 2025-06-16 | 5.23 | 5.25 | 5.11 | 5.12 | -2.21% | 1.59 | 0.59% |
| 2025-06-13 | 5.23 | 5.28 | 5.16 | 5.24 | -0.18% | 1.83 | 0.67% |
| 2025-06-12 | 5.18 | 5.26 | 5.15 | 5.25 | +1.30% | 1.54 | 0.57% |
| 2025-06-11 | 5.20 | 5.25 | 5.16 | 5.18 | 0.00% | 1.14 | 0.42% |
| 2025-06-10 | 5.12 | 5.20 | 5.11 | 5.18 | +1.32% | 1.49 | 0.55% |
| 2025-06-09 | 5.13 | 5.18 | 5.10 | 5.11 | -0.75% | 1.14 | 0.43% |
| 2025-06-06 | 5.11 | 5.15 | 5.09 | 5.15 | +0.38% | 0.88 | 0.33% |
| 2025-06-05 | 5.20 | 5.26 | 5.10 | 5.13 | -1.11% | 1.23 | 0.46% |
| 2025-06-04 | 5.12 | 5.23 | 5.09 | 5.19 | +1.51% | 1.44 | 0.53% |
| 2025-06-03 | 4.99 | 5.15 | 4.99 | 5.11 | +2.12% | 2.05 | 0.77% |
| 2025-05-30 | 5.00 | 5.06 | 4.96 | 5.00 | 0.00% | 1.44 | 0.55% |
| 2025-05-29 | 4.99 | 5.05 | 4.97 | 5.00 | 0.00% | 0.99 | 0.38% |
| 2025-05-28 | 5.04 | 5.06 | 4.98 | 5.00 | -0.76% | 1.03 | 0.39% |
| 2025-05-27 | 4.96 | 5.06 | 4.94 | 5.04 | +1.75% | 1.23 | 0.47% |