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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.58 | 11.66 | 11.41 | 11.57 | +0.43% | 0.21 | 2.05% |
| 2025-07-22 | 11.50 | 11.65 | 11.41 | 11.52 | +0.44% | 0.28 | 2.81% |
| 2025-07-21 | 11.30 | 11.56 | 11.29 | 11.47 | +1.86% | 0.32 | 3.22% |
| 2025-07-18 | 11.13 | 11.35 | 11.09 | 11.26 | +1.17% | 0.21 | 2.17% |
| 2025-07-17 | 11.13 | 11.23 | 11.01 | 11.13 | +0.72% | 0.19 | 1.93% |
| 2025-07-16 | 10.96 | 11.12 | 10.83 | 11.05 | +1.66% | 0.28 | 2.85% |
| 2025-07-15 | 11.18 | 11.28 | 10.83 | 10.87 | -2.77% | 0.35 | 3.64% |
| 2025-07-14 | 10.92 | 11.24 | 10.85 | 11.18 | +2.38% | 0.32 | 3.32% |
| 2025-07-11 | 10.92 | 11.02 | 10.77 | 10.92 | +0.09% | 0.10 | 1.09% |
| 2025-07-10 | 10.91 | 10.96 | 10.80 | 10.91 | -0.09% | 0.10 | 1.06% |
| 2025-07-09 | 10.93 | 11.00 | 10.87 | 10.92 | -0.09% | 0.13 | 1.37% |
| 2025-07-08 | 10.88 | 10.94 | 10.78 | 10.93 | +1.01% | 0.12 | 1.23% |
| 2025-07-07 | 10.73 | 10.84 | 10.65 | 10.82 | +1.03% | 0.10 | 1.08% |
| 2025-07-04 | 10.88 | 10.90 | 10.69 | 10.71 | -1.56% | 0.17 | 1.77% |
| 2025-07-03 | 10.85 | 10.92 | 10.78 | 10.88 | +0.65% | 0.15 | 1.54% |
| 2025-07-02 | 10.84 | 10.86 | 10.73 | 10.81 | -0.09% | 0.13 | 1.39% |
| 2025-07-01 | 11.05 | 11.05 | 10.73 | 10.82 | -0.46% | 0.21 | 2.23% |
| 2025-06-30 | 10.58 | 11.01 | 10.44 | 10.87 | +3.71% | 0.32 | 3.41% |
| 2025-06-27 | 10.44 | 10.52 | 10.36 | 10.48 | +0.96% | 0.23 | 2.50% |
| 2025-06-26 | 10.41 | 10.48 | 10.36 | 10.38 | -0.29% | 0.13 | 1.40% |