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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.60 | 15.84 | 15.55 | 15.70 | 0.00% | 3.00 | 1.87% |
| 2025-09-16 | 15.61 | 15.75 | 15.46 | 15.70 | +0.64% | 2.57 | 1.61% |
| 2025-09-15 | 15.75 | 15.87 | 15.55 | 15.60 | -1.39% | 2.95 | 1.84% |
| 2025-09-12 | 15.75 | 16.32 | 15.62 | 15.82 | +0.83% | 5.39 | 3.31% |
| 2025-09-11 | 15.52 | 15.70 | 15.35 | 15.69 | +1.16% | 3.49 | 2.19% |
| 2025-09-10 | 15.54 | 15.73 | 15.44 | 15.51 | +0.13% | 2.38 | 1.50% |
| 2025-09-09 | 16.02 | 16.05 | 15.41 | 15.49 | -3.19% | 4.16 | 2.60% |
| 2025-09-08 | 15.98 | 16.02 | 15.70 | 16.00 | +0.38% | 4.58 | 2.82% |
| 2025-09-05 | 15.88 | 16.00 | 15.68 | 15.94 | +0.57% | 3.92 | 2.42% |
| 2025-09-04 | 16.04 | 16.49 | 15.54 | 15.85 | -1.18% | 5.16 | 3.14% |
| 2025-09-03 | 17.43 | 17.47 | 15.97 | 16.04 | -7.55% | 7.98 | 4.73% |
| 2025-09-02 | 17.67 | 17.70 | 17.00 | 17.35 | -1.81% | 5.27 | 2.97% |
| 2025-09-01 | 17.89 | 18.23 | 17.62 | 17.67 | -1.23% | 4.98 | 2.73% |
| 2025-08-29 | 18.38 | 18.44 | 17.76 | 17.89 | -3.09% | 6.63 | 3.61% |
| 2025-08-28 | 18.00 | 18.50 | 17.81 | 18.46 | +2.56% | 8.01 | 4.29% |
| 2025-08-27 | 18.25 | 18.96 | 17.90 | 18.00 | -0.77% | 10.23 | 5.40% |
| 2025-08-26 | 17.80 | 18.47 | 17.65 | 18.14 | +1.34% | 7.15 | 3.87% |
| 2025-08-25 | 17.56 | 18.16 | 17.28 | 17.90 | +1.99% | 7.45 | 4.10% |
| 2025-08-22 | 17.42 | 17.80 | 17.38 | 17.55 | +0.75% | 5.71 | 3.18% |
| 2025-08-21 | 17.75 | 17.88 | 17.34 | 17.42 | -1.97% | 4.47 | 2.50% |