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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.76 | 16.94 | 16.55 | 16.78 | -0.30% | 3.42 | 2.01% |
| 2026-01-16 | 17.11 | 17.31 | 16.73 | 16.83 | -1.12% | 4.35 | 2.53% |
| 2026-01-15 | 17.25 | 17.50 | 16.80 | 17.02 | -2.74% | 6.48 | 3.74% |
| 2026-01-14 | 17.17 | 18.25 | 17.11 | 17.50 | +1.80% | 9.89 | 5.55% |
| 2026-01-13 | 18.35 | 18.44 | 17.18 | 17.19 | -7.13% | 10.12 | 5.67% |
| 2026-01-12 | 17.99 | 18.55 | 17.97 | 18.51 | +3.70% | 9.69 | 5.21% |
| 2026-01-09 | 17.90 | 18.18 | 17.60 | 17.85 | +0.51% | 9.26 | 5.09% |
| 2026-01-08 | 17.13 | 17.90 | 17.05 | 17.76 | +3.44% | 8.33 | 4.66% |
| 2026-01-07 | 17.35 | 17.45 | 17.13 | 17.17 | -1.32% | 5.23 | 2.98% |
| 2026-01-06 | 17.10 | 17.55 | 17.05 | 17.40 | +1.22% | 6.74 | 3.83% |
| 2026-01-05 | 17.11 | 17.26 | 16.82 | 17.19 | +1.36% | 5.57 | 3.21% |
| 2025-12-31 | 17.09 | 17.20 | 16.66 | 16.96 | +0.30% | 4.63 | 2.69% |
| 2025-12-30 | 17.00 | 17.25 | 16.84 | 16.91 | -1.17% | 4.18 | 2.42% |
| 2025-12-29 | 17.35 | 17.39 | 17.08 | 17.11 | -1.89% | 4.47 | 2.56% |
| 2025-12-26 | 17.28 | 17.80 | 17.07 | 17.44 | +0.75% | 7.69 | 4.35% |
| 2025-12-25 | 17.10 | 17.37 | 17.03 | 17.31 | +0.93% | 5.55 | 3.16% |
| 2025-12-24 | 16.75 | 17.28 | 16.63 | 17.15 | +1.48% | 5.32 | 3.08% |
| 2025-12-23 | 17.40 | 17.40 | 16.71 | 16.90 | -2.71% | 6.57 | 3.81% |
| 2025-12-22 | 17.80 | 17.94 | 17.23 | 17.37 | +0.40% | 9.37 | 5.28% |
| 2025-12-19 | 17.08 | 17.45 | 17.08 | 17.30 | +1.29% | 7.02 | 3.99% |