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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.07 | 10.23 | 10.05 | 10.19 | +0.20% | 0.07 | 0.82% |
| 2025-05-26 | 10.12 | 10.22 | 10.00 | 10.17 | +1.49% | 0.09 | 0.98% |
| 2025-05-23 | 10.20 | 10.32 | 9.98 | 10.02 | -1.18% | 0.19 | 2.07% |
| 2025-05-22 | 10.31 | 10.43 | 10.12 | 10.14 | -0.88% | 0.15 | 1.64% |
| 2025-05-21 | 10.48 | 10.48 | 10.18 | 10.23 | -1.54% | 0.12 | 1.35% |
| 2025-05-20 | 10.26 | 10.39 | 10.15 | 10.39 | +1.17% | 0.17 | 1.92% |
| 2025-05-19 | 10.20 | 10.36 | 10.05 | 10.27 | +1.18% | 0.18 | 2.01% |
| 2025-05-16 | 10.03 | 10.23 | 10.00 | 10.15 | +0.99% | 0.13 | 1.49% |
| 2025-05-15 | 9.98 | 10.15 | 9.94 | 10.05 | +0.10% | 0.10 | 1.10% |
| 2025-05-14 | 10.17 | 10.17 | 9.98 | 10.04 | -0.40% | 0.13 | 1.49% |
| 2025-05-13 | 10.26 | 10.26 | 10.04 | 10.08 | -0.79% | 0.12 | 1.35% |
| 2025-05-12 | 10.16 | 10.27 | 10.07 | 10.16 | +0.49% | 0.14 | 1.52% |
| 2025-05-09 | 10.23 | 10.30 | 10.09 | 10.11 | -1.17% | 0.11 | 1.24% |
| 2025-05-08 | 10.07 | 10.26 | 9.97 | 10.23 | +1.59% | 0.16 | 1.81% |
| 2025-05-07 | 10.01 | 10.26 | 10.01 | 10.07 | +1.10% | 0.20 | 2.26% |
| 2025-05-06 | 9.60 | 10.03 | 9.60 | 9.96 | +2.57% | 0.34 | 3.90% |