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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.80 | 16.00 | 15.20 | 15.60 | -0.51% | 1.21 | 8.83% |
| 2025-10-22 | 14.33 | 16.16 | 14.21 | 15.68 | +9.42% | 1.30 | 9.72% |
| 2025-10-21 | 13.43 | 14.38 | 13.37 | 14.33 | +6.70% | 0.55 | 4.44% |
| 2025-10-20 | 13.20 | 13.46 | 12.90 | 13.43 | +3.15% | 0.22 | 1.91% |
| 2025-10-17 | 13.32 | 13.34 | 13.00 | 13.02 | -1.29% | 0.20 | 1.74% |
| 2025-10-16 | 13.75 | 13.75 | 13.19 | 13.19 | -3.58% | 0.26 | 2.24% |
| 2025-10-15 | 13.49 | 14.01 | 13.37 | 13.68 | +2.24% | 0.34 | 2.83% |
| 2025-10-14 | 13.30 | 13.82 | 13.24 | 13.38 | +0.98% | 0.30 | 2.50% |
| 2025-10-13 | 12.97 | 13.33 | 12.58 | 13.25 | +0.61% | 0.28 | 2.45% |
| 2025-10-10 | 13.27 | 13.40 | 13.07 | 13.17 | -0.68% | 0.20 | 1.69% |
| 2025-10-09 | 13.60 | 13.69 | 13.23 | 13.26 | -2.07% | 0.37 | 3.17% |
| 2025-09-30 | 13.15 | 13.69 | 13.15 | 13.54 | +1.35% | 0.28 | 2.38% |
| 2025-09-29 | 13.06 | 13.38 | 12.85 | 13.36 | +2.22% | 0.19 | 1.62% |
| 2025-09-26 | 13.00 | 13.24 | 12.91 | 13.07 | -0.46% | 0.15 | 1.33% |
| 2025-09-25 | 13.39 | 13.39 | 13.08 | 13.13 | -1.35% | 0.17 | 1.44% |
| 2025-09-24 | 12.88 | 13.31 | 12.62 | 13.31 | +3.26% | 0.24 | 2.07% |
| 2025-09-23 | 13.19 | 13.24 | 12.35 | 12.89 | -2.20% | 0.40 | 3.61% |
| 2025-09-22 | 13.49 | 13.64 | 13.00 | 13.18 | -2.44% | 0.23 | 1.95% |
| 2025-09-19 | 13.50 | 13.70 | 13.31 | 13.51 | +0.15% | 0.25 | 2.10% |
| 2025-09-18 | 13.76 | 13.90 | 13.35 | 13.49 | -1.53% | 0.28 | 2.35% |