九州通 sh.600998
4.79
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.02 | 5.04 | 4.98 | 5.00 | -0.40% | 1.22 | 0.48% |
| 2025-11-19 | 5.03 | 5.06 | 4.99 | 5.02 | -0.59% | 1.45 | 0.57% |
| 2025-11-18 | 5.10 | 5.13 | 5.03 | 5.05 | -1.37% | 1.69 | 0.66% |
| 2025-11-17 | 5.22 | 5.23 | 5.10 | 5.12 | -1.73% | 2.34 | 0.90% |
| 2025-11-14 | 5.19 | 5.27 | 5.18 | 5.21 | +0.39% | 2.04 | 0.77% |
| 2025-11-13 | 5.22 | 5.24 | 5.17 | 5.19 | -0.57% | 1.74 | 0.66% |
| 2025-11-12 | 5.18 | 5.24 | 5.17 | 5.22 | +0.77% | 2.40 | 0.91% |
| 2025-11-11 | 5.18 | 5.19 | 5.13 | 5.18 | +0.19% | 1.84 | 0.71% |
| 2025-11-10 | 5.12 | 5.17 | 5.09 | 5.17 | +0.98% | 1.83 | 0.71% |
| 2025-11-07 | 5.08 | 5.14 | 5.08 | 5.12 | +0.59% | 1.57 | 0.61% |
| 2025-11-06 | 5.10 | 5.13 | 5.07 | 5.09 | 0.00% | 1.73 | 0.67% |
| 2025-11-05 | 5.08 | 5.11 | 5.06 | 5.09 | -0.20% | 1.66 | 0.65% |
| 2025-11-04 | 5.13 | 5.14 | 5.06 | 5.10 | -0.58% | 1.95 | 0.76% |
| 2025-11-03 | 5.10 | 5.15 | 5.09 | 5.13 | +0.59% | 2.45 | 0.95% |
| 2025-10-31 | 5.08 | 5.11 | 5.06 | 5.10 | +0.39% | 2.21 | 0.86% |
| 2025-10-30 | 5.06 | 5.11 | 5.04 | 5.08 | +0.79% | 2.60 | 1.01% |
| 2025-10-29 | 5.05 | 5.07 | 4.99 | 5.04 | -0.20% | 1.85 | 0.73% |
| 2025-10-28 | 5.01 | 5.11 | 5.01 | 5.05 | +1.81% | 3.91 | 1.53% |
| 2025-10-27 | 4.96 | 4.98 | 4.95 | 4.96 | +0.20% | 1.27 | 0.51% |
| 2025-10-24 | 5.01 | 5.02 | 4.93 | 4.95 | -1.20% | 1.40 | 0.56% |