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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.39 | 5.40 | 5.22 | 5.25 | -2.78% | 3.61 | 1.35% |
| 2026-01-15 | 5.42 | 5.52 | 5.33 | 5.40 | +0.37% | 4.53 | 1.66% |
| 2026-01-14 | 5.32 | 5.49 | 5.29 | 5.38 | +1.70% | 6.31 | 2.32% |
| 2026-01-13 | 5.29 | 5.39 | 5.26 | 5.29 | 0.00% | 4.28 | 1.60% |
| 2026-01-12 | 5.30 | 5.32 | 5.22 | 5.29 | 0.00% | 2.80 | 1.06% |
| 2026-01-09 | 5.25 | 5.30 | 5.21 | 5.29 | +0.76% | 2.32 | 0.88% |
| 2026-01-08 | 5.26 | 5.30 | 5.20 | 5.25 | +0.19% | 2.11 | 0.80% |
| 2026-01-07 | 5.33 | 5.35 | 5.24 | 5.24 | -2.06% | 2.88 | 1.08% |
| 2026-01-06 | 5.32 | 5.48 | 5.30 | 5.35 | +0.56% | 5.12 | 1.89% |
| 2026-01-05 | 5.13 | 5.38 | 5.13 | 5.32 | +3.91% | 4.77 | 1.79% |
| 2025-12-31 | 5.09 | 5.15 | 5.08 | 5.12 | +0.59% | 1.21 | 0.47% |
| 2025-12-30 | 5.06 | 5.12 | 5.05 | 5.09 | +0.39% | 1.20 | 0.47% |
| 2025-12-29 | 5.13 | 5.13 | 5.06 | 5.07 | -1.17% | 1.27 | 0.50% |
| 2025-12-26 | 5.10 | 5.14 | 5.09 | 5.13 | +0.39% | 1.14 | 0.44% |
| 2025-12-25 | 5.12 | 5.13 | 5.09 | 5.11 | -0.20% | 0.94 | 0.36% |
| 2025-12-24 | 5.10 | 5.14 | 5.06 | 5.12 | +0.20% | 1.41 | 0.55% |
| 2025-12-23 | 5.12 | 5.15 | 5.09 | 5.11 | -0.20% | 1.25 | 0.48% |
| 2025-12-22 | 5.17 | 5.18 | 5.11 | 5.12 | -1.16% | 1.59 | 0.61% |
| 2025-12-19 | 5.20 | 5.20 | 5.12 | 5.18 | -0.38% | 2.00 | 0.77% |
| 2025-12-18 | 5.10 | 5.22 | 5.08 | 5.20 | +1.96% | 2.60 | 0.99% |