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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.10 | 5.11 | 4.89 | 4.96 | -3.50% | 3.11 | 1.24% |
| 2026-03-20 | 5.17 | 5.24 | 5.14 | 5.14 | -0.96% | 1.38 | 0.53% |
| 2026-03-19 | 5.23 | 5.29 | 5.17 | 5.19 | -1.52% | 1.43 | 0.55% |
| 2026-03-18 | 5.31 | 5.33 | 5.22 | 5.27 | -1.13% | 1.75 | 0.66% |
| 2026-03-17 | 5.30 | 5.40 | 5.30 | 5.33 | +0.19% | 2.09 | 0.77% |
| 2026-03-16 | 5.29 | 5.35 | 5.26 | 5.32 | +0.19% | 1.51 | 0.57% |
| 2026-03-13 | 5.35 | 5.36 | 5.30 | 5.31 | -0.56% | 1.60 | 0.59% |
| 2026-03-12 | 5.32 | 5.35 | 5.28 | 5.34 | +0.38% | 1.70 | 0.63% |
| 2026-03-11 | 5.33 | 5.34 | 5.25 | 5.32 | -0.19% | 1.61 | 0.60% |
| 2026-03-10 | 5.30 | 5.33 | 5.26 | 5.33 | +0.95% | 1.72 | 0.65% |
| 2026-03-09 | 5.24 | 5.32 | 5.21 | 5.28 | +0.38% | 1.94 | 0.73% |
| 2026-03-06 | 5.15 | 5.27 | 5.14 | 5.26 | +1.74% | 1.57 | 0.59% |
| 2026-03-05 | 5.19 | 5.23 | 5.15 | 5.17 | +0.39% | 1.53 | 0.58% |
| 2026-03-04 | 5.23 | 5.24 | 5.09 | 5.15 | -2.28% | 2.63 | 1.01% |
| 2026-03-03 | 5.34 | 5.38 | 5.23 | 5.27 | -1.31% | 2.34 | 0.88% |
| 2026-03-02 | 5.24 | 5.36 | 5.22 | 5.34 | +0.95% | 2.81 | 1.05% |
| 2026-02-27 | 5.26 | 5.30 | 5.23 | 5.29 | +0.57% | 1.33 | 0.50% |
| 2026-02-26 | 5.28 | 5.29 | 5.24 | 5.26 | -0.19% | 1.69 | 0.64% |
| 2026-02-25 | 5.22 | 5.31 | 5.21 | 5.27 | +0.96% | 2.02 | 0.76% |
| 2026-02-24 | 5.18 | 5.22 | 5.17 | 5.22 | +1.36% | 1.37 | 0.52% |