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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.38 | 15.48 | 15.19 | 15.23 | -1.17% | 2.33 | 1.49% |
| 2025-07-22 | 15.61 | 15.63 | 15.32 | 15.41 | -1.22% | 2.83 | 1.79% |
| 2025-07-21 | 15.21 | 15.62 | 15.17 | 15.60 | +2.43% | 4.66 | 2.95% |
| 2025-07-18 | 15.28 | 15.29 | 15.17 | 15.23 | -0.20% | 1.87 | 1.20% |
| 2025-07-17 | 14.95 | 15.30 | 14.95 | 15.26 | +2.42% | 3.70 | 2.38% |
| 2025-07-16 | 14.81 | 15.07 | 14.80 | 14.90 | +0.34% | 1.70 | 1.11% |
| 2025-07-15 | 14.92 | 14.93 | 14.70 | 14.85 | -0.47% | 1.98 | 1.31% |
| 2025-07-14 | 15.00 | 15.02 | 14.90 | 14.92 | -0.86% | 1.57 | 1.03% |
| 2025-07-11 | 14.94 | 15.10 | 14.82 | 15.05 | +0.67% | 2.34 | 1.53% |
| 2025-07-10 | 14.96 | 15.02 | 14.79 | 14.95 | -0.93% | 2.72 | 1.79% |
| 2025-07-09 | 15.25 | 15.39 | 15.07 | 15.09 | -0.98% | 2.64 | 1.70% |
| 2025-07-08 | 15.08 | 15.28 | 15.07 | 15.24 | +0.86% | 1.81 | 1.16% |
| 2025-07-07 | 15.06 | 15.20 | 15.04 | 15.11 | +0.33% | 1.31 | 0.84% |
| 2025-07-04 | 15.20 | 15.24 | 14.94 | 15.06 | -1.25% | 2.27 | 1.47% |
| 2025-07-03 | 15.14 | 15.44 | 15.11 | 15.25 | +0.66% | 2.67 | 1.70% |
| 2025-07-02 | 15.33 | 15.55 | 15.09 | 15.15 | -1.50% | 2.85 | 1.83% |
| 2025-07-01 | 15.60 | 15.60 | 15.28 | 15.38 | -1.54% | 2.90 | 1.84% |
| 2025-06-30 | 15.31 | 15.65 | 15.20 | 15.62 | +2.49% | 3.65 | 2.30% |
| 2025-06-27 | 15.30 | 15.40 | 15.14 | 15.24 | -0.39% | 2.86 | 1.83% |
| 2025-06-26 | 15.32 | 15.95 | 15.28 | 15.30 | +0.39% | 4.48 | 2.82% |