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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.71 | 15.75 | 15.36 | 15.48 | -1.27% | 2.38 | 1.49% |
| 2025-05-26 | 15.47 | 15.85 | 15.35 | 15.68 | +0.51% | 2.51 | 1.55% |
| 2025-05-23 | 15.90 | 16.14 | 15.58 | 15.60 | -3.27% | 4.58 | 2.81% |
| 2025-05-22 | 15.89 | 16.53 | 15.89 | 16.13 | +2.46% | 6.93 | 4.14% |
| 2025-05-21 | 16.10 | 16.11 | 15.65 | 15.74 | -2.22% | 3.73 | 2.29% |
| 2025-05-20 | 16.29 | 16.30 | 16.03 | 16.10 | -0.67% | 3.08 | 1.86% |
| 2025-05-19 | 15.95 | 16.34 | 15.84 | 16.21 | +1.24% | 3.71 | 2.23% |
| 2025-05-16 | 15.92 | 16.27 | 15.83 | 16.01 | -0.37% | 3.78 | 2.28% |
| 2025-05-15 | 16.62 | 16.64 | 15.88 | 16.07 | -3.64% | 6.55 | 3.94% |
| 2025-05-14 | 16.86 | 16.86 | 16.57 | 16.67 | -3.06% | 9.23 | 5.37% |
| 2025-05-13 | 16.44 | 17.88 | 16.13 | 17.20 | +4.66% | 16.88 | 9.70% |
| 2025-05-12 | 15.94 | 16.86 | 15.81 | 16.43 | +4.35% | 10.37 | 6.11% |
| 2025-05-09 | 16.10 | 16.16 | 15.46 | 15.75 | -1.12% | 5.22 | 3.22% |
| 2025-05-08 | 15.60 | 15.95 | 15.50 | 15.93 | +1.52% | 5.69 | 3.50% |
| 2025-05-07 | 15.72 | 16.01 | 15.51 | 15.69 | +1.54% | 6.76 | 4.17% |
| 2025-05-06 | 15.05 | 15.45 | 15.01 | 15.45 | +3.05% | 4.13 | 2.62% |