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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.80 | 49.69 | 43.80 | 47.55 | +4.09% | 6.64 | 15.85% |
| 2026-04-21 | 42.80 | 47.56 | 41.20 | 45.68 | +5.89% | 6.48 | 16.27% |
| 2026-04-20 | 44.36 | 46.34 | 41.00 | 43.14 | -0.83% | 6.06 | 15.96% |
| 2026-04-17 | 44.03 | 49.58 | 43.15 | 43.50 | +0.42% | 7.01 | 17.06% |
| 2026-04-16 | 42.13 | 43.79 | 40.64 | 43.32 | +3.12% | 5.07 | 13.48% |
| 2026-04-15 | 41.56 | 43.66 | 41.10 | 42.01 | -1.87% | 4.23 | 11.34% |
| 2026-04-14 | 44.31 | 45.98 | 42.05 | 42.81 | -3.36% | 5.99 | 15.40% |
| 2026-04-13 | 40.49 | 44.37 | 38.80 | 44.30 | +9.38% | 6.40 | 17.02% |
| 2026-04-10 | 38.90 | 41.60 | 38.00 | 40.50 | +2.02% | 7.38 | 20.98% |
| 2026-04-09 | 41.25 | 43.99 | 38.71 | 39.70 | -1.27% | 10.64 | 29.19% |
| 2026-04-08 | 34.18 | 40.21 | 34.18 | 40.21 | +19.99% | 5.59 | 16.48% |
| 2026-04-07 | 31.20 | 34.37 | 29.68 | 33.51 | +7.06% | 6.16 | 21.58% |
| 2026-04-03 | 27.81 | 31.30 | 26.15 | 31.30 | +20.02% | 6.28 | 23.81% |
| 2026-04-02 | 24.50 | 26.68 | 24.47 | 26.08 | +5.08% | 2.02 | 8.87% |
| 2026-04-01 | 24.33 | 25.80 | 24.01 | 24.82 | +0.49% | 1.64 | 7.47% |
| 2026-03-31 | 26.31 | 26.32 | 24.07 | 24.70 | -7.90% | 2.10 | 9.58% |
| 2026-03-30 | 26.78 | 30.17 | 22.98 | 26.82 | -6.65% | 4.43 | 20.32% |
| 2026-03-27 | 26.14 | 29.20 | 25.50 | 28.73 | +9.87% | 1.92 | 7.68% |
| 2026-03-26 | 26.34 | 26.86 | 25.84 | 26.15 | -0.38% | 1.14 | 4.84% |
| 2026-03-25 | 25.89 | 27.08 | 25.60 | 26.25 | +1.67% | 1.01 | 4.32% |