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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.31 | 17.39 | 16.16 | 16.60 | +2.72% | 0.55 | 3.80% |
| 2025-12-17 | 16.31 | 16.35 | 15.95 | 16.16 | -0.43% | 0.28 | 1.94% |
| 2025-12-16 | 17.20 | 17.73 | 16.09 | 16.23 | -6.67% | 0.83 | 5.61% |
| 2025-12-15 | 15.81 | 17.46 | 15.71 | 17.39 | +8.69% | 0.67 | 4.54% |
| 2025-12-12 | 16.00 | 16.17 | 15.87 | 16.00 | +0.25% | 0.28 | 1.96% |
| 2025-12-11 | 15.99 | 16.18 | 15.79 | 15.96 | +0.38% | 0.21 | 1.48% |
| 2025-12-10 | 15.84 | 16.31 | 15.60 | 15.90 | +1.27% | 0.23 | 1.65% |
| 2025-12-09 | 15.87 | 16.06 | 15.70 | 15.70 | -1.01% | 0.19 | 1.38% |
| 2025-12-08 | 15.70 | 16.14 | 15.70 | 15.86 | +1.47% | 0.24 | 1.68% |
| 2025-12-05 | 15.34 | 15.79 | 15.33 | 15.63 | +1.89% | 0.23 | 1.71% |
| 2025-12-04 | 15.70 | 15.85 | 15.33 | 15.34 | -2.91% | 0.16 | 1.19% |
| 2025-12-03 | 16.05 | 16.19 | 15.76 | 15.80 | -1.13% | 0.12 | 0.89% |
| 2025-12-02 | 15.94 | 16.24 | 15.62 | 15.98 | +0.25% | 0.19 | 1.34% |
| 2025-12-01 | 16.10 | 16.35 | 15.90 | 15.94 | -0.50% | 0.26 | 1.86% |
| 2025-11-28 | 15.56 | 16.17 | 15.31 | 16.02 | +3.69% | 0.29 | 2.09% |
| 2025-11-27 | 15.12 | 15.54 | 15.11 | 15.45 | +1.64% | 0.14 | 1.05% |
| 2025-11-26 | 15.31 | 15.49 | 15.12 | 15.20 | -0.72% | 0.15 | 1.14% |
| 2025-11-25 | 14.94 | 15.40 | 14.94 | 15.31 | +2.48% | 0.26 | 1.94% |
| 2025-11-24 | 14.90 | 15.10 | 14.63 | 14.94 | +1.01% | 0.25 | 1.88% |
| 2025-11-21 | 15.40 | 15.69 | 14.54 | 14.79 | -4.40% | 0.38 | 2.89% |