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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.76 | 29.89 | 29.66 | 29.89 | +0.30% | 4.72 | 0.94% |
| 2025-08-19 | 29.83 | 29.97 | 29.73 | 29.80 | -0.16% | 5.85 | 1.16% |
| 2025-08-18 | 29.96 | 29.98 | 29.55 | 29.85 | -2.85% | 15.09 | 3.00% |
| 2025-08-15 | 30.57 | 30.75 | 30.36 | 30.73 | +0.06% | 4.81 | 0.93% |
| 2025-08-14 | 31.01 | 31.19 | 30.65 | 30.71 | -1.14% | 4.40 | 0.84% |
| 2025-08-13 | 31.18 | 31.22 | 30.91 | 31.06 | -0.38% | 4.78 | 0.91% |
| 2025-08-12 | 31.28 | 31.56 | 31.06 | 31.18 | -0.38% | 4.90 | 0.93% |
| 2025-08-11 | 31.17 | 31.47 | 31.02 | 31.30 | +0.41% | 3.41 | 0.65% |
| 2025-08-08 | 31.15 | 31.33 | 31.02 | 31.17 | +0.09% | 2.85 | 0.54% |
| 2025-08-07 | 31.38 | 31.39 | 31.10 | 31.14 | -0.75% | 3.98 | 0.76% |
| 2025-08-06 | 31.69 | 31.75 | 31.27 | 31.38 | -0.90% | 4.89 | 0.92% |
| 2025-08-05 | 31.59 | 31.78 | 31.33 | 31.66 | +0.12% | 4.54 | 0.85% |
| 2025-08-04 | 31.32 | 31.85 | 31.00 | 31.62 | +2.07% | 7.44 | 1.40% |
| 2025-08-01 | 30.82 | 31.70 | 30.73 | 30.98 | +0.45% | 5.31 | 1.01% |
| 2025-07-31 | 31.43 | 31.44 | 30.78 | 30.84 | -2.22% | 5.65 | 1.08% |
| 2025-07-30 | 31.06 | 32.09 | 31.02 | 31.54 | +1.33% | 8.75 | 1.64% |
| 2025-07-29 | 31.27 | 31.27 | 30.84 | 31.13 | +0.10% | 3.08 | 0.59% |
| 2025-07-28 | 31.24 | 31.39 | 30.98 | 31.10 | -0.25% | 3.26 | 0.62% |
| 2025-07-25 | 31.37 | 31.64 | 31.13 | 31.18 | -0.47% | 3.45 | 0.65% |
| 2025-07-24 | 31.13 | 31.39 | 30.96 | 31.33 | +0.70% | 3.22 | 0.61% |