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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.01 | 5.03 | 4.98 | 5.03 | +0.40% | 1.83 | 0.72% |
| 2025-09-15 | 5.00 | 5.06 | 4.99 | 5.01 | 0.00% | 1.81 | 0.72% |
| 2025-09-12 | 5.03 | 5.05 | 4.98 | 5.01 | -0.40% | 1.70 | 0.67% |
| 2025-09-11 | 4.98 | 5.03 | 4.93 | 5.03 | +0.80% | 2.50 | 1.00% |
| 2025-09-10 | 4.99 | 5.00 | 4.97 | 4.99 | 0.00% | 1.50 | 0.60% |
| 2025-09-09 | 5.06 | 5.06 | 4.96 | 4.99 | -0.99% | 2.16 | 0.86% |
| 2025-09-08 | 4.93 | 5.05 | 4.92 | 5.04 | +2.23% | 4.14 | 1.64% |
| 2025-09-05 | 4.97 | 4.97 | 4.90 | 4.93 | -0.60% | 4.20 | 1.69% |
| 2025-09-04 | 5.02 | 5.04 | 4.91 | 4.96 | -1.00% | 3.07 | 1.23% |
| 2025-09-03 | 5.07 | 5.09 | 4.99 | 5.01 | -0.99% | 2.20 | 0.87% |
| 2025-09-02 | 5.11 | 5.13 | 5.02 | 5.06 | -1.36% | 3.37 | 1.32% |
| 2025-09-01 | 5.14 | 5.15 | 5.07 | 5.13 | +0.20% | 3.37 | 1.31% |
| 2025-08-29 | 5.22 | 5.27 | 5.12 | 5.12 | -1.92% | 3.53 | 1.35% |
| 2025-08-28 | 5.28 | 5.30 | 5.10 | 5.22 | -0.95% | 4.95 | 1.88% |
| 2025-08-27 | 5.45 | 5.46 | 5.27 | 5.27 | -3.12% | 6.50 | 2.42% |
| 2025-08-26 | 5.44 | 5.46 | 5.40 | 5.44 | 0.00% | 3.19 | 1.17% |
| 2025-08-25 | 5.48 | 5.51 | 5.40 | 5.44 | -0.37% | 2.99 | 1.09% |
| 2025-08-22 | 5.43 | 5.47 | 5.37 | 5.46 | +0.55% | 1.96 | 0.72% |
| 2025-08-21 | 5.41 | 5.45 | 5.39 | 5.43 | +0.56% | 2.28 | 0.83% |
| 2025-08-20 | 5.37 | 5.40 | 5.33 | 5.40 | +0.37% | 1.58 | 0.59% |