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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.81 | 17.89 | 17.47 | 17.77 | -0.50% | 4.94 | 2.73% |
| 2025-08-19 | 18.16 | 18.23 | 17.55 | 17.86 | -1.60% | 6.26 | 3.43% |
| 2025-08-18 | 17.77 | 18.54 | 17.60 | 18.15 | +3.71% | 11.53 | 6.20% |
| 2025-08-15 | 16.80 | 17.50 | 16.64 | 17.50 | +4.29% | 8.30 | 4.73% |
| 2025-08-14 | 17.40 | 17.48 | 16.78 | 16.78 | -3.17% | 6.93 | 3.98% |
| 2025-08-13 | 17.27 | 17.45 | 17.16 | 17.33 | +0.17% | 4.81 | 2.72% |
| 2025-08-12 | 17.29 | 17.55 | 17.09 | 17.30 | +0.17% | 6.08 | 3.44% |
| 2025-08-11 | 17.70 | 17.77 | 17.18 | 17.27 | -2.48% | 8.65 | 4.86% |
| 2025-08-08 | 17.55 | 17.87 | 17.26 | 17.71 | +0.45% | 9.05 | 5.03% |
| 2025-08-07 | 17.43 | 17.88 | 17.23 | 17.63 | +0.80% | 8.03 | 4.46% |
| 2025-08-06 | 17.22 | 17.83 | 17.21 | 17.49 | +0.69% | 10.00 | 5.58% |
| 2025-08-05 | 17.18 | 17.61 | 17.02 | 17.37 | +0.29% | 10.02 | 5.66% |
| 2025-08-04 | 16.33 | 17.37 | 16.31 | 17.32 | +4.53% | 13.47 | 7.75% |
| 2025-08-01 | 16.66 | 16.98 | 16.45 | 16.57 | +0.97% | 10.00 | 5.86% |
| 2025-07-31 | 16.29 | 16.99 | 16.27 | 16.41 | +0.74% | 12.05 | 7.06% |
| 2025-07-30 | 15.93 | 16.50 | 15.80 | 16.29 | +2.20% | 10.11 | 6.10% |
| 2025-07-29 | 15.21 | 16.27 | 15.15 | 15.94 | +4.39% | 9.89 | 6.13% |
| 2025-07-28 | 15.20 | 15.32 | 15.14 | 15.27 | +0.46% | 1.94 | 1.25% |
| 2025-07-25 | 15.26 | 15.28 | 15.11 | 15.20 | -0.59% | 1.96 | 1.26% |
| 2025-07-24 | 15.23 | 15.34 | 15.21 | 15.29 | +0.39% | 2.12 | 1.36% |