四川九洲 sz.000801
13.50
-1.75%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.78 | 13.86 | 13.32 | 13.50 | -1.75% | 2.36 | 1.71% |
| 2026-05-22 | 13.50 | 13.86 | 13.27 | 13.74 | +1.78% | 3.42 | 2.49% |
| 2026-05-21 | 13.04 | 13.81 | 12.95 | 13.50 | +4.09% | 4.76 | 3.49% |
| 2026-05-20 | 13.34 | 13.37 | 12.96 | 12.97 | -3.28% | 1.95 | 1.47% |
| 2026-05-19 | 13.29 | 13.46 | 13.15 | 13.41 | +0.60% | 1.81 | 1.34% |
| 2026-05-18 | 13.44 | 13.58 | 13.26 | 13.33 | -1.48% | 2.02 | 1.49% |
| 2026-05-15 | 13.81 | 14.19 | 13.46 | 13.53 | -2.03% | 2.58 | 1.85% |
| 2026-05-14 | 14.16 | 14.22 | 13.81 | 13.81 | -2.40% | 2.19 | 1.54% |
| 2026-05-13 | 14.03 | 14.26 | 13.86 | 14.15 | +0.64% | 2.04 | 1.42% |
| 2026-05-12 | 14.18 | 14.29 | 13.96 | 14.06 | -0.99% | 2.38 | 1.67% |
| 2026-05-11 | 14.10 | 14.64 | 13.84 | 14.20 | +1.14% | 4.78 | 3.31% |
| 2026-05-08 | 13.26 | 14.28 | 13.21 | 14.04 | +5.88% | 4.80 | 3.42% |
| 2026-05-07 | 13.43 | 13.43 | 13.23 | 13.26 | -0.75% | 1.76 | 1.30% |
| 2026-05-06 | 12.88 | 13.60 | 12.87 | 13.36 | +4.54% | 3.27 | 2.40% |
| 2026-04-30 | 12.85 | 12.93 | 12.68 | 12.78 | -1.16% | 2.04 | 1.58% |
| 2026-04-29 | 12.90 | 13.06 | 12.69 | 12.93 | -0.46% | 3.07 | 2.35% |
| 2026-04-28 | 13.58 | 13.58 | 12.80 | 12.99 | -5.66% | 3.93 | 2.96% |
| 2026-04-27 | 13.90 | 14.15 | 13.62 | 13.77 | -1.15% | 2.13 | 1.52% |
| 2026-04-24 | 13.98 | 14.03 | 13.82 | 13.93 | -0.85% | 1.57 | 1.11% |
| 2026-04-23 | 14.29 | 14.31 | 14.00 | 14.05 | -1.75% | 2.01 | 1.40% |