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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.37 | 14.48 | 14.24 | 14.30 | -0.76% | 2.00 | 1.38% |
| 2026-04-21 | 14.47 | 14.57 | 14.31 | 14.41 | -0.41% | 1.55 | 1.06% |
| 2026-04-20 | 14.25 | 14.55 | 14.22 | 14.47 | +1.97% | 2.01 | 1.37% |
| 2026-04-17 | 14.02 | 14.22 | 13.97 | 14.19 | +0.78% | 1.54 | 1.07% |
| 2026-04-16 | 13.93 | 14.30 | 13.89 | 14.08 | +1.00% | 1.96 | 1.37% |
| 2026-04-15 | 14.05 | 14.25 | 13.93 | 13.94 | -0.50% | 2.12 | 1.48% |
| 2026-04-14 | 13.98 | 14.03 | 13.84 | 14.01 | +1.74% | 1.46 | 1.03% |
| 2026-04-13 | 13.70 | 13.88 | 13.63 | 13.77 | -0.07% | 1.15 | 0.82% |
| 2026-04-10 | 13.78 | 14.01 | 13.78 | 13.78 | +0.58% | 1.39 | 0.99% |
| 2026-04-09 | 13.80 | 13.83 | 13.68 | 13.70 | -1.58% | 1.47 | 1.06% |
| 2026-04-08 | 13.61 | 13.93 | 13.61 | 13.92 | +4.58% | 2.11 | 1.51% |
| 2026-04-07 | 13.23 | 13.55 | 13.23 | 13.31 | +0.83% | 1.22 | 0.90% |
| 2026-04-03 | 13.60 | 13.64 | 13.20 | 13.20 | -2.87% | 1.57 | 1.16% |
| 2026-04-02 | 13.98 | 13.98 | 13.53 | 13.59 | -3.21% | 2.06 | 1.48% |
| 2026-04-01 | 13.94 | 14.10 | 13.88 | 14.04 | +3.24% | 2.62 | 1.85% |
| 2026-03-31 | 13.22 | 13.95 | 13.20 | 13.60 | +3.03% | 2.98 | 2.14% |
| 2026-03-30 | 13.21 | 13.32 | 13.00 | 13.20 | -1.57% | 2.11 | 1.58% |
| 2026-03-27 | 13.48 | 13.55 | 13.21 | 13.41 | -1.54% | 2.58 | 1.90% |
| 2026-03-26 | 13.93 | 13.97 | 13.59 | 13.62 | -2.44% | 1.77 | 1.27% |
| 2026-03-25 | 14.12 | 14.22 | 13.76 | 13.96 | -1.06% | 3.57 | 2.51% |