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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.98 | 15.26 | 14.90 | 15.24 | +1.74% | 3.07 | 1.99% |
| 2025-06-24 | 14.68 | 14.99 | 14.66 | 14.98 | +2.46% | 2.71 | 1.78% |
| 2025-06-23 | 14.44 | 14.63 | 14.38 | 14.62 | +0.48% | 1.69 | 1.13% |
| 2025-06-20 | 14.77 | 14.90 | 14.52 | 14.55 | -1.62% | 1.87 | 1.25% |
| 2025-06-19 | 15.24 | 15.24 | 14.74 | 14.79 | -2.95% | 2.74 | 1.79% |
| 2025-06-18 | 15.31 | 15.37 | 15.16 | 15.24 | -0.52% | 1.49 | 0.95% |
| 2025-06-17 | 15.36 | 15.50 | 15.27 | 15.32 | -0.58% | 1.46 | 0.93% |
| 2025-06-16 | 15.24 | 15.45 | 15.15 | 15.41 | +0.98% | 2.04 | 1.30% |
| 2025-06-13 | 15.58 | 15.63 | 15.22 | 15.26 | -0.97% | 2.49 | 1.58% |
| 2025-06-12 | 15.50 | 15.65 | 15.38 | 15.41 | -0.90% | 1.78 | 1.12% |
| 2025-06-11 | 15.35 | 15.64 | 15.35 | 15.55 | +0.38% | 1.74 | 1.09% |
| 2025-06-10 | 15.79 | 15.81 | 15.26 | 15.49 | -1.89% | 3.51 | 2.20% |
| 2025-06-09 | 15.77 | 15.99 | 15.76 | 15.79 | +0.13% | 2.82 | 1.73% |
| 2025-06-06 | 16.10 | 16.12 | 15.77 | 15.77 | -1.61% | 2.73 | 1.67% |
| 2025-06-05 | 15.95 | 16.05 | 15.75 | 16.03 | -0.12% | 3.34 | 2.04% |
| 2025-06-04 | 16.30 | 16.32 | 16.02 | 16.05 | -2.42% | 4.65 | 2.81% |
| 2025-06-03 | 16.37 | 16.68 | 16.13 | 16.44 | +1.22% | 7.11 | 4.21% |
| 2025-05-30 | 15.66 | 16.49 | 15.62 | 16.25 | +3.02% | 8.63 | 5.18% |
| 2025-05-29 | 15.03 | 16.06 | 15.03 | 15.77 | +4.48% | 5.29 | 3.29% |
| 2025-05-28 | 15.53 | 15.53 | 15.00 | 15.09 | -2.50% | 3.30 | 2.11% |