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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.50 | 15.57 | 15.05 | 15.34 | -0.97% | 2.39 | 1.55% |
| 2025-10-22 | 15.72 | 15.73 | 15.44 | 15.49 | -1.90% | 2.01 | 1.27% |
| 2025-10-21 | 15.35 | 15.93 | 15.31 | 15.79 | +2.93% | 3.29 | 2.07% |
| 2025-10-20 | 15.40 | 15.63 | 15.23 | 15.34 | +0.79% | 2.39 | 1.52% |
| 2025-10-17 | 15.87 | 16.25 | 15.15 | 15.22 | -4.10% | 4.75 | 2.97% |
| 2025-10-16 | 16.22 | 16.22 | 15.80 | 15.87 | -2.34% | 2.40 | 1.47% |
| 2025-10-15 | 16.36 | 16.38 | 15.86 | 16.25 | -0.25% | 2.96 | 1.80% |
| 2025-10-14 | 16.48 | 16.88 | 16.20 | 16.29 | -1.27% | 4.54 | 2.68% |
| 2025-10-13 | 15.70 | 16.63 | 15.40 | 16.50 | +1.66% | 4.40 | 2.67% |
| 2025-10-10 | 16.17 | 16.41 | 16.05 | 16.23 | -0.12% | 2.87 | 1.73% |
| 2025-10-09 | 16.00 | 16.42 | 15.99 | 16.25 | +1.63% | 3.09 | 1.87% |
| 2025-09-30 | 15.89 | 16.10 | 15.84 | 15.99 | +1.14% | 2.68 | 1.64% |
| 2025-09-29 | 16.00 | 16.00 | 15.67 | 15.81 | -1.37% | 3.37 | 2.08% |
| 2025-09-26 | 16.30 | 16.55 | 15.90 | 16.03 | -2.02% | 4.04 | 2.44% |
| 2025-09-25 | 16.99 | 17.05 | 16.33 | 16.36 | -3.71% | 5.90 | 3.50% |
| 2025-09-24 | 16.44 | 17.05 | 16.05 | 16.99 | +3.35% | 7.44 | 4.38% |
| 2025-09-23 | 16.42 | 16.76 | 16.01 | 16.44 | -0.90% | 5.24 | 3.13% |
| 2025-09-22 | 15.70 | 16.95 | 15.60 | 16.59 | +6.69% | 9.80 | 5.79% |
| 2025-09-19 | 15.61 | 15.81 | 15.46 | 15.55 | -0.38% | 2.79 | 1.75% |
| 2025-09-18 | 15.72 | 16.03 | 15.46 | 15.61 | -0.57% | 5.03 | 3.12% |