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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.78 | 20.57 | 18.60 | 19.98 | +6.79% | 0.96 | 5.49% |
| 2026-01-16 | 19.06 | 19.19 | 18.66 | 18.71 | -1.94% | 0.37 | 2.22% |
| 2026-01-15 | 19.08 | 19.34 | 18.97 | 19.08 | -0.52% | 0.31 | 1.85% |
| 2026-01-14 | 19.29 | 20.07 | 18.80 | 19.18 | -0.10% | 0.71 | 4.13% |
| 2026-01-13 | 18.96 | 19.52 | 18.96 | 19.20 | -0.16% | 0.52 | 3.05% |
| 2026-01-12 | 18.84 | 19.43 | 18.50 | 19.23 | +1.05% | 0.77 | 4.62% |
| 2026-01-09 | 18.89 | 19.09 | 18.66 | 19.03 | +1.06% | 0.35 | 2.10% |
| 2026-01-08 | 17.96 | 19.27 | 17.80 | 18.83 | +5.37% | 1.00 | 6.03% |
| 2026-01-07 | 17.30 | 18.07 | 17.18 | 17.87 | +3.18% | 0.55 | 3.51% |
| 2026-01-06 | 17.65 | 17.76 | 17.13 | 17.32 | -1.87% | 0.60 | 3.94% |
| 2026-01-05 | 18.20 | 18.25 | 17.53 | 17.65 | -1.06% | 0.51 | 3.28% |
| 2025-12-31 | 17.62 | 17.98 | 17.57 | 17.84 | +0.62% | 0.20 | 1.29% |
| 2025-12-30 | 18.00 | 18.17 | 17.51 | 17.73 | -1.28% | 0.42 | 2.68% |
| 2025-12-29 | 17.37 | 17.99 | 16.90 | 17.96 | +5.40% | 0.52 | 3.33% |
| 2025-12-26 | 17.55 | 17.80 | 16.95 | 17.04 | -2.24% | 0.61 | 3.97% |
| 2025-12-25 | 17.35 | 17.74 | 17.35 | 17.43 | -0.23% | 0.36 | 2.35% |
| 2025-12-24 | 17.89 | 17.89 | 17.32 | 17.47 | -2.35% | 0.47 | 3.07% |
| 2025-12-23 | 16.81 | 17.92 | 16.65 | 17.89 | +5.48% | 0.66 | 4.25% |
| 2025-12-22 | 17.13 | 17.50 | 16.80 | 16.96 | -1.62% | 0.38 | 2.54% |
| 2025-12-19 | 16.60 | 17.68 | 16.50 | 17.24 | +3.86% | 0.54 | 3.56% |