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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.20 | 5.27 | 5.14 | 5.15 | -1.15% | 2.27 | 0.87% |
| 2026-02-12 | 5.24 | 5.25 | 5.18 | 5.21 | -0.76% | 1.63 | 0.62% |
| 2026-02-11 | 5.22 | 5.29 | 5.21 | 5.25 | +0.38% | 1.90 | 0.72% |
| 2026-02-10 | 5.22 | 5.25 | 5.20 | 5.23 | 0.00% | 1.81 | 0.69% |
| 2026-02-09 | 5.24 | 5.26 | 5.21 | 5.23 | +0.19% | 2.30 | 0.87% |
| 2026-02-06 | 5.28 | 5.32 | 5.21 | 5.22 | -0.95% | 2.08 | 0.78% |
| 2026-02-05 | 5.27 | 5.31 | 5.22 | 5.27 | -0.19% | 2.00 | 0.75% |
| 2026-02-04 | 5.21 | 5.29 | 5.17 | 5.28 | +1.15% | 2.25 | 0.85% |
| 2026-02-03 | 5.16 | 5.24 | 5.15 | 5.22 | +1.36% | 1.98 | 0.76% |
| 2026-02-02 | 5.30 | 5.30 | 5.14 | 5.15 | -3.20% | 3.19 | 1.21% |
| 2026-01-30 | 5.42 | 5.47 | 5.29 | 5.32 | -2.03% | 3.50 | 1.30% |
| 2026-01-29 | 5.40 | 5.47 | 5.35 | 5.43 | +0.18% | 2.77 | 1.01% |
| 2026-01-28 | 5.49 | 5.52 | 5.39 | 5.42 | -0.73% | 3.16 | 1.15% |
| 2026-01-27 | 5.63 | 5.63 | 5.40 | 5.46 | -2.50% | 4.74 | 1.72% |
| 2026-01-26 | 5.63 | 5.74 | 5.49 | 5.60 | +0.36% | 8.87 | 3.14% |
| 2026-01-23 | 5.47 | 5.84 | 5.47 | 5.58 | +5.08% | 13.27 | 4.65% |
| 2026-01-22 | 5.25 | 5.32 | 5.23 | 5.31 | +1.14% | 2.06 | 0.77% |
| 2026-01-21 | 5.26 | 5.28 | 5.23 | 5.25 | -0.57% | 1.67 | 0.63% |
| 2026-01-20 | 5.26 | 5.28 | 5.20 | 5.28 | +0.38% | 2.53 | 0.96% |
| 2026-01-19 | 5.24 | 5.29 | 5.20 | 5.26 | +0.19% | 2.37 | 0.89% |