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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.07 | 5.13 | 5.04 | 5.10 | +0.59% | 1.52 | 0.59% |
| 2025-12-16 | 5.14 | 5.15 | 5.05 | 5.07 | -1.17% | 1.60 | 0.62% |
| 2025-12-15 | 5.07 | 5.15 | 5.04 | 5.13 | +0.98% | 1.82 | 0.71% |
| 2025-12-12 | 5.13 | 5.14 | 5.07 | 5.08 | -1.17% | 2.24 | 0.87% |
| 2025-12-11 | 5.18 | 5.20 | 5.12 | 5.14 | -0.58% | 1.97 | 0.75% |
| 2025-12-10 | 5.07 | 5.22 | 5.04 | 5.17 | +1.77% | 2.29 | 0.88% |
| 2025-12-09 | 5.14 | 5.14 | 5.05 | 5.08 | -1.17% | 1.65 | 0.65% |
| 2025-12-08 | 5.12 | 5.23 | 5.08 | 5.14 | +0.59% | 2.69 | 1.04% |
| 2025-12-05 | 5.07 | 5.13 | 5.03 | 5.11 | +0.59% | 1.83 | 0.71% |
| 2025-12-04 | 5.04 | 5.09 | 5.01 | 5.08 | +0.40% | 1.78 | 0.70% |
| 2025-12-03 | 5.03 | 5.14 | 5.02 | 5.06 | +0.80% | 2.34 | 0.92% |
| 2025-12-02 | 4.97 | 5.03 | 4.95 | 5.02 | +1.01% | 1.45 | 0.57% |
| 2025-12-01 | 4.90 | 4.98 | 4.89 | 4.97 | +1.43% | 1.84 | 0.74% |
| 2025-11-28 | 4.92 | 4.93 | 4.87 | 4.90 | -0.41% | 1.71 | 0.69% |
| 2025-11-27 | 4.95 | 4.96 | 4.91 | 4.92 | -0.40% | 1.13 | 0.45% |
| 2025-11-26 | 4.91 | 4.99 | 4.90 | 4.94 | +0.61% | 1.49 | 0.60% |
| 2025-11-25 | 4.93 | 4.94 | 4.89 | 4.91 | 0.00% | 1.13 | 0.46% |
| 2025-11-24 | 4.89 | 4.93 | 4.88 | 4.91 | +0.82% | 1.16 | 0.47% |
| 2025-11-21 | 4.98 | 4.99 | 4.86 | 4.87 | -2.60% | 2.07 | 0.84% |
| 2025-11-20 | 5.02 | 5.04 | 4.98 | 5.00 | -0.40% | 1.22 | 0.48% |