华润三九 sz.000999
24.40
-0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.43 | 24.61 | 24.35 | 24.40 | -0.16% | 1.42 | 0.35% |
| 2026-05-22 | 24.63 | 24.76 | 24.38 | 24.44 | -0.85% | 1.53 | 0.38% |
| 2026-05-21 | 24.70 | 24.94 | 24.61 | 24.65 | -0.16% | 1.51 | 0.37% |
| 2026-05-20 | 24.95 | 24.98 | 24.68 | 24.69 | -1.00% | 1.20 | 0.29% |
| 2026-05-19 | 24.59 | 24.94 | 24.59 | 24.94 | +1.42% | 1.48 | 0.36% |
| 2026-05-18 | 24.82 | 24.92 | 24.53 | 24.59 | -1.36% | 1.84 | 0.45% |
| 2026-05-15 | 25.26 | 25.31 | 24.90 | 24.93 | -1.50% | 2.59 | 0.62% |
| 2026-05-14 | 25.43 | 25.56 | 25.23 | 25.31 | -0.59% | 2.03 | 0.48% |
| 2026-05-13 | 25.58 | 25.60 | 25.41 | 25.46 | -0.55% | 2.27 | 0.54% |
| 2026-05-12 | 25.75 | 25.75 | 25.55 | 25.60 | -0.62% | 2.26 | 0.53% |
| 2026-05-11 | 25.65 | 25.77 | 25.50 | 25.76 | +0.39% | 3.15 | 0.74% |
| 2026-05-08 | 25.75 | 25.80 | 25.60 | 25.66 | -0.23% | 2.96 | 0.69% |
| 2026-05-07 | 25.80 | 25.89 | 25.66 | 25.72 | -0.16% | 3.16 | 0.74% |
| 2026-05-06 | 25.90 | 25.91 | 25.66 | 25.76 | -0.58% | 3.70 | 0.86% |
| 2026-04-30 | 26.01 | 26.30 | 25.88 | 25.91 | -0.58% | 3.29 | 0.76% |
| 2026-04-29 | 26.07 | 26.14 | 25.92 | 26.06 | -0.15% | 2.47 | 0.57% |
| 2026-04-28 | 25.99 | 26.10 | 25.72 | 26.10 | +0.42% | 4.75 | 1.10% |
| 2026-04-27 | 26.88 | 26.88 | 25.92 | 25.99 | -4.27% | 8.58 | 1.97% |
| 2026-04-24 | 27.28 | 27.29 | 27.08 | 27.15 | -0.48% | 2.16 | 0.48% |
| 2026-04-23 | 27.37 | 27.47 | 27.26 | 27.28 | -0.37% | 2.43 | 0.54% |