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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.02 | 14.25 | 13.78 | 14.11 | +2.62% | 2.60 | 1.82% |
| 2026-03-23 | 14.45 | 14.45 | 13.45 | 13.75 | -6.21% | 2.73 | 1.93% |
| 2026-03-20 | 14.75 | 14.90 | 14.47 | 14.66 | -0.14% | 1.99 | 1.34% |
| 2026-03-19 | 14.90 | 14.98 | 14.65 | 14.68 | -2.78% | 1.93 | 1.29% |
| 2026-03-18 | 15.19 | 15.20 | 14.92 | 15.10 | -0.26% | 1.78 | 1.16% |
| 2026-03-17 | 15.13 | 15.21 | 15.00 | 15.14 | +0.07% | 1.88 | 1.22% |
| 2026-03-16 | 15.06 | 15.18 | 14.89 | 15.13 | +0.27% | 2.05 | 1.34% |
| 2026-03-13 | 15.33 | 15.34 | 15.05 | 15.09 | -1.69% | 2.60 | 1.69% |
| 2026-03-12 | 15.81 | 15.87 | 15.31 | 15.35 | -3.46% | 4.31 | 2.74% |
| 2026-03-11 | 15.93 | 15.99 | 15.77 | 15.90 | -0.25% | 2.34 | 1.45% |
| 2026-03-10 | 16.05 | 16.14 | 15.87 | 15.94 | +0.19% | 2.43 | 1.49% |
| 2026-03-09 | 16.21 | 16.26 | 15.65 | 15.91 | -3.52% | 3.81 | 2.36% |
| 2026-03-06 | 16.22 | 16.72 | 16.18 | 16.49 | +1.35% | 2.77 | 1.65% |
| 2026-03-05 | 16.38 | 16.47 | 16.14 | 16.27 | +0.56% | 2.68 | 1.61% |
| 2026-03-04 | 16.08 | 16.55 | 16.06 | 16.18 | -0.74% | 4.08 | 2.46% |
| 2026-03-03 | 17.02 | 17.21 | 16.25 | 16.30 | -4.45% | 4.59 | 2.71% |
| 2026-03-02 | 17.31 | 17.50 | 16.97 | 17.06 | -1.44% | 4.58 | 2.63% |
| 2026-02-27 | 17.14 | 17.40 | 17.11 | 17.31 | +0.35% | 3.01 | 1.71% |
| 2026-02-26 | 17.13 | 17.41 | 17.08 | 17.25 | +0.70% | 4.35 | 2.48% |
| 2026-02-25 | 17.27 | 17.58 | 17.07 | 17.13 | -0.70% | 5.44 | 3.10% |