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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.30 | 5.39 | 5.29 | 5.38 | +1.32% | 1.95 | 0.72% |
| 2026-04-20 | 5.27 | 5.34 | 5.21 | 5.31 | +0.95% | 1.83 | 0.69% |
| 2026-04-17 | 5.33 | 5.33 | 5.24 | 5.26 | -1.50% | 1.77 | 0.67% |
| 2026-04-16 | 5.38 | 5.43 | 5.29 | 5.34 | -1.11% | 2.00 | 0.74% |
| 2026-04-15 | 5.31 | 5.43 | 5.30 | 5.40 | +1.69% | 2.52 | 0.93% |
| 2026-04-14 | 5.29 | 5.32 | 5.23 | 5.31 | +0.38% | 1.49 | 0.56% |
| 2026-04-13 | 5.34 | 5.34 | 5.27 | 5.29 | -1.31% | 1.71 | 0.64% |
| 2026-04-10 | 5.31 | 5.44 | 5.29 | 5.36 | +1.52% | 2.56 | 0.94% |
| 2026-04-09 | 5.37 | 5.45 | 5.26 | 5.28 | -2.40% | 2.39 | 0.89% |
| 2026-04-08 | 5.38 | 5.41 | 5.31 | 5.41 | +0.93% | 3.03 | 1.12% |
| 2026-04-07 | 5.27 | 5.37 | 5.18 | 5.36 | +1.52% | 2.20 | 0.82% |
| 2026-04-03 | 5.35 | 5.39 | 5.27 | 5.28 | -1.86% | 2.39 | 0.89% |
| 2026-04-02 | 5.30 | 5.40 | 5.28 | 5.38 | +1.51% | 4.13 | 1.53% |
| 2026-04-01 | 5.31 | 5.33 | 5.22 | 5.30 | +0.38% | 3.01 | 1.13% |
| 2026-03-31 | 5.28 | 5.35 | 5.26 | 5.28 | +0.57% | 2.09 | 0.78% |
| 2026-03-30 | 5.04 | 5.25 | 5.03 | 5.25 | +3.14% | 2.37 | 0.91% |
| 2026-03-27 | 5.00 | 5.10 | 4.99 | 5.09 | +0.79% | 1.34 | 0.52% |
| 2026-03-26 | 5.05 | 5.11 | 5.02 | 5.05 | -0.20% | 1.23 | 0.48% |
| 2026-03-25 | 5.03 | 5.08 | 5.00 | 5.06 | +1.00% | 1.21 | 0.48% |
| 2026-03-24 | 4.97 | 5.02 | 4.91 | 5.01 | +1.01% | 1.44 | 0.57% |