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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.37 | 14.15 | 13.37 | 13.99 | +3.55% | 0.58 | 4.71% |
| 2025-08-19 | 13.28 | 13.53 | 13.15 | 13.51 | +1.73% | 0.35 | 2.98% |
| 2025-08-18 | 13.03 | 13.63 | 12.99 | 13.28 | +1.45% | 0.48 | 4.09% |
| 2025-08-15 | 13.07 | 13.23 | 12.98 | 13.09 | -0.30% | 0.39 | 3.42% |
| 2025-08-14 | 13.40 | 13.52 | 13.08 | 13.13 | -1.94% | 0.63 | 5.36% |
| 2025-08-13 | 13.61 | 13.93 | 13.14 | 13.39 | +0.37% | 0.73 | 6.12% |
| 2025-08-12 | 13.46 | 13.82 | 13.23 | 13.34 | -1.04% | 1.22 | 10.25% |
| 2025-08-11 | 12.47 | 13.68 | 12.36 | 13.48 | +8.01% | 1.06 | 9.08% |
| 2025-08-08 | 12.31 | 12.53 | 12.18 | 12.48 | +2.13% | 0.40 | 3.72% |
| 2025-08-07 | 12.23 | 12.43 | 12.22 | 12.22 | -0.49% | 0.15 | 1.38% |
| 2025-08-06 | 12.30 | 12.36 | 12.19 | 12.28 | +0.33% | 0.22 | 2.06% |
| 2025-08-05 | 12.30 | 12.35 | 12.05 | 12.24 | +0.82% | 0.21 | 1.91% |
| 2025-08-04 | 12.00 | 12.17 | 11.83 | 12.14 | +2.19% | 0.21 | 1.98% |
| 2025-08-01 | 11.78 | 11.98 | 11.78 | 11.88 | +0.51% | 0.17 | 1.60% |
| 2025-07-31 | 11.90 | 11.99 | 11.77 | 11.82 | -0.67% | 0.22 | 2.12% |
| 2025-07-30 | 11.98 | 12.10 | 11.79 | 11.90 | -0.67% | 0.20 | 1.86% |
| 2025-07-29 | 12.16 | 12.24 | 11.91 | 11.98 | -1.07% | 0.22 | 2.10% |
| 2025-07-28 | 12.22 | 12.29 | 12.04 | 12.11 | -0.33% | 0.32 | 2.99% |
| 2025-07-25 | 12.10 | 12.36 | 11.93 | 12.15 | +0.50% | 0.37 | 3.51% |
| 2025-07-24 | 11.63 | 12.25 | 11.58 | 12.09 | +4.49% | 0.52 | 4.89% |