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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.68 | 17.46 | 16.61 | 17.08 | +1.30% | 7.81 | 4.49% |
| 2025-12-17 | 16.80 | 17.08 | 16.21 | 16.86 | -0.18% | 7.84 | 4.63% |
| 2025-12-16 | 17.30 | 17.35 | 16.70 | 16.89 | -1.11% | 8.18 | 4.75% |
| 2025-12-15 | 17.23 | 17.36 | 16.88 | 17.08 | -4.31% | 15.02 | 8.62% |
| 2025-12-12 | 16.23 | 17.85 | 16.18 | 17.85 | +9.98% | 22.58 | 12.72% |
| 2025-12-11 | 16.42 | 16.65 | 16.20 | 16.23 | -1.52% | 3.59 | 2.16% |
| 2025-12-10 | 16.20 | 16.58 | 16.15 | 16.48 | +1.48% | 4.79 | 2.87% |
| 2025-12-09 | 16.13 | 16.48 | 16.11 | 16.24 | +0.06% | 3.16 | 1.91% |
| 2025-12-08 | 16.17 | 16.48 | 16.12 | 16.23 | +0.06% | 3.82 | 2.30% |
| 2025-12-05 | 15.83 | 16.30 | 15.83 | 16.22 | +3.12% | 4.78 | 2.91% |
| 2025-12-04 | 15.89 | 16.19 | 15.70 | 15.73 | -1.32% | 3.78 | 2.35% |
| 2025-12-03 | 16.57 | 16.59 | 15.82 | 15.94 | -4.03% | 5.58 | 3.41% |
| 2025-12-02 | 16.34 | 16.74 | 16.18 | 16.61 | +0.67% | 4.95 | 2.95% |
| 2025-12-01 | 16.55 | 16.65 | 16.30 | 16.50 | +1.66% | 6.01 | 3.59% |
| 2025-11-28 | 16.35 | 16.40 | 16.05 | 16.23 | -0.86% | 7.85 | 4.77% |
| 2025-11-27 | 15.37 | 16.94 | 15.22 | 16.37 | +6.30% | 14.02 | 8.42% |
| 2025-11-26 | 15.60 | 15.62 | 15.20 | 15.40 | -1.22% | 2.59 | 1.65% |
| 2025-11-25 | 16.00 | 16.25 | 15.56 | 15.59 | -3.11% | 5.47 | 3.39% |
| 2025-11-24 | 15.82 | 16.16 | 15.55 | 16.09 | +2.42% | 3.91 | 2.42% |
| 2025-11-21 | 15.82 | 16.08 | 15.62 | 15.71 | -1.63% | 3.09 | 1.92% |