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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.19 | 16.30 | 15.89 | 15.97 | -0.62% | 2.31 | 1.41% |
| 2025-11-19 | 16.10 | 16.33 | 15.88 | 16.07 | -1.11% | 3.10 | 1.90% |
| 2025-11-18 | 16.16 | 16.65 | 16.07 | 16.25 | +1.75% | 5.87 | 3.54% |
| 2025-11-17 | 16.06 | 16.30 | 15.81 | 15.97 | -0.50% | 3.44 | 2.10% |
| 2025-11-14 | 15.93 | 16.34 | 15.87 | 16.05 | -0.06% | 3.75 | 2.30% |
| 2025-11-13 | 16.16 | 16.30 | 15.95 | 16.06 | -0.74% | 3.12 | 1.91% |
| 2025-11-12 | 16.28 | 16.28 | 15.85 | 16.18 | -0.74% | 3.49 | 2.14% |
| 2025-11-11 | 16.04 | 16.47 | 15.90 | 16.30 | +2.52% | 5.54 | 3.36% |
| 2025-11-10 | 15.89 | 16.15 | 15.74 | 15.90 | +0.95% | 2.44 | 1.51% |
| 2025-11-07 | 15.60 | 15.98 | 15.41 | 15.75 | +0.06% | 2.75 | 1.71% |
| 2025-11-06 | 15.66 | 15.99 | 15.65 | 15.74 | +0.38% | 2.73 | 1.70% |
| 2025-11-05 | 15.57 | 15.85 | 15.52 | 15.68 | -0.32% | 2.34 | 1.46% |
| 2025-11-04 | 15.34 | 15.95 | 15.26 | 15.73 | +2.21% | 4.56 | 2.86% |
| 2025-11-03 | 15.38 | 15.46 | 15.18 | 15.39 | +0.46% | 1.82 | 1.17% |
| 2025-10-31 | 15.16 | 15.40 | 15.12 | 15.32 | +1.46% | 2.32 | 1.49% |
| 2025-10-30 | 15.77 | 15.77 | 15.08 | 15.10 | -4.25% | 5.10 | 3.29% |
| 2025-10-29 | 15.94 | 15.99 | 15.70 | 15.77 | -1.07% | 2.62 | 1.63% |
| 2025-10-28 | 15.77 | 16.05 | 15.58 | 15.94 | +0.89% | 2.90 | 1.80% |
| 2025-10-27 | 15.70 | 15.94 | 15.61 | 15.80 | +1.87% | 2.70 | 1.69% |
| 2025-10-24 | 15.43 | 15.76 | 15.34 | 15.51 | +1.11% | 2.73 | 1.72% |