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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.48 | 10.59 | 10.35 | 10.41 | -0.38% | 0.19 | 2.09% |
| 2025-06-24 | 10.14 | 10.47 | 10.14 | 10.45 | +3.46% | 0.21 | 2.33% |
| 2025-06-23 | 9.97 | 10.11 | 9.86 | 10.10 | +1.50% | 0.12 | 1.40% |
| 2025-06-20 | 9.99 | 10.16 | 9.93 | 9.95 | -0.60% | 0.11 | 1.23% |
| 2025-06-19 | 10.28 | 10.33 | 10.01 | 10.01 | -2.62% | 0.11 | 1.18% |
| 2025-06-18 | 10.35 | 10.42 | 10.21 | 10.28 | -0.68% | 0.09 | 0.95% |
| 2025-06-17 | 10.43 | 10.52 | 10.27 | 10.35 | -0.77% | 0.11 | 1.21% |
| 2025-06-16 | 10.45 | 10.62 | 10.36 | 10.43 | +0.38% | 0.15 | 1.62% |
| 2025-06-13 | 10.33 | 10.48 | 10.31 | 10.39 | 0.00% | 0.20 | 2.23% |
| 2025-06-12 | 10.40 | 10.44 | 10.25 | 10.39 | +0.48% | 0.11 | 1.20% |
| 2025-06-11 | 10.34 | 10.40 | 10.22 | 10.34 | +0.39% | 0.10 | 1.07% |
| 2025-06-10 | 10.38 | 10.47 | 10.21 | 10.30 | -0.86% | 0.15 | 1.70% |
| 2025-06-09 | 10.26 | 10.42 | 10.26 | 10.39 | +1.26% | 0.12 | 1.36% |
| 2025-06-06 | 10.25 | 10.28 | 10.09 | 10.26 | +0.59% | 0.13 | 1.46% |
| 2025-06-05 | 10.24 | 10.29 | 10.13 | 10.20 | +0.10% | 0.10 | 1.08% |
| 2025-06-04 | 10.22 | 10.27 | 10.16 | 10.19 | -0.20% | 0.08 | 0.84% |
| 2025-06-03 | 10.10 | 10.26 | 10.09 | 10.21 | +0.79% | 0.11 | 1.18% |
| 2025-05-30 | 10.24 | 10.33 | 10.12 | 10.13 | -1.55% | 0.08 | 0.92% |
| 2025-05-29 | 10.16 | 10.29 | 10.03 | 10.29 | +1.78% | 0.13 | 1.43% |
| 2025-05-28 | 10.18 | 10.33 | 10.04 | 10.11 | -0.78% | 0.11 | 1.18% |