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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.61 | 15.68 | 15.39 | 15.47 | -0.19% | 0.22 | 1.59% |
| 2025-11-19 | 16.06 | 16.22 | 15.45 | 15.50 | -3.49% | 0.32 | 2.29% |
| 2025-11-18 | 15.97 | 16.47 | 15.59 | 16.06 | +0.44% | 0.45 | 3.20% |
| 2025-11-17 | 15.69 | 16.07 | 15.47 | 15.99 | +1.98% | 0.27 | 1.98% |
| 2025-11-14 | 15.69 | 15.80 | 15.47 | 15.68 | -0.06% | 0.31 | 2.24% |
| 2025-11-13 | 15.39 | 16.00 | 15.25 | 15.69 | +1.62% | 0.32 | 2.30% |
| 2025-11-12 | 15.43 | 15.61 | 15.23 | 15.44 | +0.39% | 0.29 | 2.09% |
| 2025-11-11 | 15.68 | 15.68 | 15.31 | 15.38 | -0.39% | 0.26 | 1.90% |
| 2025-11-10 | 15.24 | 15.53 | 15.20 | 15.44 | +1.11% | 0.34 | 2.54% |
| 2025-11-07 | 15.60 | 15.76 | 15.20 | 15.27 | -1.80% | 0.52 | 3.87% |
| 2025-11-06 | 15.84 | 15.87 | 15.46 | 15.55 | -1.08% | 0.43 | 3.12% |
| 2025-11-05 | 15.08 | 15.83 | 15.08 | 15.72 | +2.08% | 0.35 | 2.53% |
| 2025-11-04 | 15.46 | 15.77 | 15.21 | 15.40 | -0.39% | 0.48 | 3.50% |
| 2025-11-03 | 16.18 | 16.18 | 15.10 | 15.46 | -4.63% | 0.71 | 5.23% |
| 2025-10-31 | 16.07 | 16.27 | 15.74 | 16.21 | +1.25% | 0.44 | 3.13% |
| 2025-10-30 | 16.90 | 16.90 | 15.88 | 16.01 | -4.93% | 0.51 | 3.51% |
| 2025-10-29 | 16.89 | 16.97 | 16.30 | 16.84 | -0.82% | 0.65 | 4.47% |
| 2025-10-28 | 17.47 | 17.47 | 16.80 | 16.98 | -0.70% | 0.79 | 5.24% |
| 2025-10-27 | 16.99 | 17.95 | 16.60 | 17.10 | +0.83% | 1.39 | 9.08% |
| 2025-10-24 | 16.53 | 17.03 | 15.51 | 16.96 | +8.72% | 1.28 | 8.90% |