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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.40 | 17.39 | 16.38 | 17.25 | +5.83% | 8.27 | 4.78% |
| 2026-02-13 | 16.44 | 16.72 | 16.30 | 16.30 | -1.51% | 2.57 | 1.54% |
| 2026-02-12 | 16.44 | 16.65 | 16.32 | 16.55 | -0.66% | 3.27 | 1.95% |
| 2026-02-11 | 16.60 | 16.88 | 16.36 | 16.66 | +3.03% | 7.59 | 4.48% |
| 2026-02-10 | 15.72 | 16.18 | 15.68 | 16.17 | +2.54% | 3.63 | 2.23% |
| 2026-02-09 | 15.79 | 15.86 | 15.65 | 15.77 | +1.02% | 1.71 | 1.07% |
| 2026-02-06 | 15.62 | 15.78 | 15.53 | 15.61 | -0.70% | 1.62 | 1.02% |
| 2026-02-05 | 15.79 | 15.94 | 15.70 | 15.72 | -0.76% | 1.58 | 0.98% |
| 2026-02-04 | 15.67 | 15.86 | 15.62 | 15.84 | +0.44% | 2.10 | 1.31% |
| 2026-02-03 | 15.60 | 15.83 | 15.52 | 15.77 | +2.40% | 2.37 | 1.49% |
| 2026-02-02 | 15.50 | 15.74 | 15.37 | 15.40 | -1.41% | 2.02 | 1.28% |
| 2026-01-30 | 15.69 | 15.79 | 15.39 | 15.62 | -0.38% | 2.30 | 1.46% |
| 2026-01-29 | 15.72 | 15.90 | 15.53 | 15.68 | -0.13% | 2.29 | 1.43% |
| 2026-01-28 | 15.94 | 16.01 | 15.69 | 15.70 | -2.00% | 2.75 | 1.72% |
| 2026-01-27 | 15.92 | 16.10 | 15.55 | 16.02 | +0.12% | 3.55 | 2.21% |
| 2026-01-26 | 16.80 | 16.87 | 15.95 | 16.00 | -4.71% | 5.81 | 3.53% |
| 2026-01-23 | 16.31 | 16.94 | 16.23 | 16.79 | +3.07% | 5.28 | 3.12% |
| 2026-01-22 | 16.27 | 16.45 | 16.22 | 16.29 | -0.12% | 3.52 | 2.12% |
| 2026-01-21 | 16.11 | 16.48 | 16.10 | 16.31 | +0.68% | 3.35 | 2.02% |
| 2026-01-20 | 16.83 | 16.96 | 16.11 | 16.20 | -3.46% | 5.29 | 3.18% |