九州一轨 sh.688485
55.19
-1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.50 | 56.97 | 50.13 | 55.19 | -1.53% | 5.35 | 11.31% |
| 2026-05-22 | 55.00 | 58.91 | 54.00 | 56.05 | +2.17% | 4.37 | 8.66% |
| 2026-05-21 | 61.00 | 61.00 | 54.66 | 54.86 | -8.26% | 5.89 | 11.49% |
| 2026-05-20 | 54.63 | 60.00 | 52.00 | 59.80 | +7.65% | 6.06 | 12.15% |
| 2026-05-19 | 54.99 | 57.86 | 52.62 | 55.55 | +2.13% | 5.12 | 10.39% |
| 2026-05-18 | 55.50 | 57.53 | 53.72 | 54.39 | -3.19% | 4.36 | 8.89% |
| 2026-05-15 | 58.83 | 60.66 | 53.58 | 56.18 | -5.12% | 6.23 | 12.46% |
| 2026-05-14 | 60.71 | 62.88 | 58.58 | 59.21 | -0.15% | 4.67 | 8.67% |
| 2026-05-13 | 59.89 | 60.58 | 57.11 | 59.30 | -1.80% | 5.30 | 10.13% |
| 2026-05-12 | 63.42 | 63.87 | 60.18 | 60.39 | -4.78% | 5.05 | 9.26% |
| 2026-05-11 | 65.27 | 67.00 | 61.87 | 63.42 | -0.89% | 6.90 | 12.14% |
| 2026-05-08 | 58.49 | 64.71 | 58.49 | 63.99 | +6.72% | 6.75 | 12.38% |
| 2026-05-07 | 55.09 | 61.68 | 53.00 | 59.96 | +6.88% | 8.13 | 15.90% |
| 2026-05-06 | 56.65 | 57.59 | 52.02 | 56.10 | +1.63% | 7.14 | 14.92% |
| 2026-04-30 | 54.30 | 56.91 | 52.58 | 55.20 | +1.84% | 6.92 | 14.30% |
| 2026-04-29 | 48.00 | 55.58 | 47.47 | 54.20 | +12.22% | 8.07 | 17.13% |
| 2026-04-28 | 48.50 | 50.00 | 47.20 | 48.30 | +0.62% | 7.51 | 17.34% |
| 2026-04-27 | 44.32 | 49.60 | 43.06 | 48.00 | +7.55% | 6.37 | 15.22% |
| 2026-04-24 | 43.94 | 46.80 | 43.41 | 44.63 | -0.27% | 4.78 | 11.93% |
| 2026-04-23 | 46.98 | 48.59 | 44.10 | 44.75 | -5.89% | 5.64 | 13.79% |