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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.97 | 5.08 | 4.96 | 5.01 | +1.01% | 2.16 | 0.85% |
| 2025-10-21 | 4.91 | 4.98 | 4.90 | 4.96 | +1.02% | 1.93 | 0.78% |
| 2025-10-20 | 4.89 | 4.92 | 4.87 | 4.91 | +0.61% | 1.23 | 0.50% |
| 2025-10-17 | 4.93 | 4.95 | 4.87 | 4.88 | -1.01% | 1.52 | 0.61% |
| 2025-10-16 | 4.93 | 4.94 | 4.90 | 4.93 | +0.20% | 1.40 | 0.56% |
| 2025-10-15 | 4.91 | 4.95 | 4.90 | 4.92 | +0.20% | 1.35 | 0.54% |
| 2025-10-14 | 4.91 | 4.94 | 4.90 | 4.91 | 0.00% | 1.72 | 0.69% |
| 2025-10-13 | 4.86 | 4.91 | 4.84 | 4.91 | -0.61% | 1.53 | 0.62% |
| 2025-10-10 | 4.92 | 4.95 | 4.89 | 4.94 | +0.41% | 1.55 | 0.62% |
| 2025-10-09 | 4.86 | 4.93 | 4.83 | 4.92 | +1.44% | 1.67 | 0.68% |
| 2025-09-30 | 4.89 | 4.90 | 4.85 | 4.85 | -0.82% | 1.21 | 0.49% |
| 2025-09-29 | 4.87 | 4.91 | 4.81 | 4.89 | +0.41% | 1.47 | 0.60% |
| 2025-09-26 | 4.86 | 4.88 | 4.82 | 4.87 | -0.20% | 1.18 | 0.48% |
| 2025-09-25 | 4.94 | 4.94 | 4.87 | 4.88 | -1.21% | 1.17 | 0.47% |
| 2025-09-24 | 4.94 | 4.94 | 4.91 | 4.94 | 0.00% | 1.23 | 0.50% |
| 2025-09-23 | 4.95 | 4.96 | 4.82 | 4.94 | -0.40% | 2.22 | 0.90% |
| 2025-09-22 | 5.00 | 5.01 | 4.92 | 4.96 | -0.60% | 1.90 | 0.76% |
| 2025-09-19 | 5.01 | 5.02 | 4.94 | 4.99 | -0.60% | 2.41 | 0.96% |
| 2025-09-18 | 5.02 | 5.09 | 5.00 | 5.02 | 0.00% | 2.79 | 1.10% |
| 2025-09-17 | 5.03 | 5.06 | 5.00 | 5.02 | -0.20% | 1.52 | 0.60% |