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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.80 | 13.95 | 13.63 | 13.70 | -1.08% | 0.20 | 1.62% |
| 2025-09-16 | 13.84 | 13.93 | 13.66 | 13.85 | +0.80% | 0.18 | 1.48% |
| 2025-09-15 | 14.02 | 14.16 | 13.60 | 13.74 | -0.87% | 0.32 | 2.65% |
| 2025-09-12 | 13.88 | 14.33 | 13.70 | 13.86 | +0.29% | 0.46 | 3.71% |
| 2025-09-11 | 13.58 | 13.99 | 13.42 | 13.82 | +1.99% | 0.33 | 2.70% |
| 2025-09-10 | 13.78 | 13.93 | 13.50 | 13.55 | -0.51% | 0.21 | 1.73% |
| 2025-09-09 | 13.58 | 13.78 | 13.46 | 13.62 | +0.29% | 0.34 | 2.81% |
| 2025-09-08 | 13.65 | 13.79 | 13.26 | 13.58 | -0.51% | 0.29 | 2.40% |
| 2025-09-05 | 13.26 | 13.70 | 13.23 | 13.65 | +2.02% | 0.35 | 2.96% |
| 2025-09-04 | 13.24 | 13.65 | 13.18 | 13.38 | +1.75% | 0.38 | 3.18% |
| 2025-09-03 | 13.52 | 13.58 | 13.12 | 13.15 | -1.87% | 0.23 | 1.97% |
| 2025-09-02 | 13.48 | 13.61 | 13.16 | 13.40 | -0.67% | 0.41 | 3.51% |
| 2025-09-01 | 13.50 | 13.82 | 13.18 | 13.49 | +0.75% | 0.75 | 6.29% |
| 2025-08-29 | 13.80 | 13.99 | 13.34 | 13.39 | -1.03% | 0.52 | 4.37% |
| 2025-08-28 | 13.76 | 14.12 | 13.07 | 13.53 | +1.12% | 0.61 | 5.14% |
| 2025-08-27 | 13.89 | 14.07 | 13.35 | 13.38 | -3.32% | 0.54 | 4.42% |
| 2025-08-26 | 14.24 | 14.24 | 13.80 | 13.84 | -2.67% | 0.36 | 2.94% |
| 2025-08-25 | 13.94 | 14.32 | 13.82 | 14.22 | +2.23% | 0.51 | 4.07% |
| 2025-08-22 | 14.50 | 14.67 | 13.78 | 13.91 | -4.40% | 0.68 | 5.48% |
| 2025-08-21 | 13.99 | 15.00 | 13.69 | 14.55 | +4.00% | 0.84 | 6.62% |