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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.21 | 31.39 | 31.01 | 31.11 | -0.28% | 2.76 | 0.52% |
| 2025-07-22 | 30.99 | 31.36 | 30.96 | 31.20 | +0.54% | 3.43 | 0.65% |
| 2025-07-21 | 30.95 | 31.10 | 30.70 | 31.03 | +0.13% | 3.05 | 0.58% |
| 2025-07-18 | 31.06 | 31.14 | 30.83 | 30.99 | -0.25% | 2.70 | 0.52% |
| 2025-07-17 | 30.40 | 31.46 | 30.33 | 31.07 | +2.20% | 6.71 | 1.28% |
| 2025-07-16 | 30.20 | 30.48 | 30.03 | 30.40 | +0.85% | 4.01 | 0.79% |
| 2025-07-15 | 30.65 | 30.71 | 29.95 | 30.15 | -1.61% | 4.65 | 0.91% |
| 2025-07-14 | 30.82 | 30.96 | 30.63 | 30.64 | -0.32% | 2.90 | 0.56% |
| 2025-07-11 | 30.69 | 31.08 | 30.64 | 30.74 | +0.19% | 3.93 | 0.75% |
| 2025-07-10 | 30.61 | 30.71 | 30.53 | 30.68 | +0.10% | 1.77 | 0.34% |
| 2025-07-09 | 30.63 | 30.83 | 30.52 | 30.65 | +0.06% | 2.23 | 0.43% |
| 2025-07-08 | 30.58 | 30.76 | 30.49 | 30.63 | +0.16% | 1.80 | 0.35% |
| 2025-07-07 | 30.58 | 30.73 | 30.45 | 30.58 | +0.06% | 1.44 | 0.28% |
| 2025-07-04 | 30.71 | 30.75 | 30.49 | 30.56 | -0.51% | 1.87 | 0.36% |
| 2025-07-03 | 30.40 | 30.80 | 30.34 | 30.72 | +1.00% | 2.40 | 0.46% |
| 2025-07-02 | 30.72 | 30.77 | 30.33 | 30.41 | -0.99% | 3.49 | 0.68% |
| 2025-07-01 | 30.85 | 30.90 | 30.59 | 30.72 | -0.26% | 2.74 | 0.53% |
| 2025-06-30 | 31.09 | 31.09 | 30.78 | 30.80 | -0.89% | 2.50 | 0.48% |
| 2025-06-27 | 31.32 | 31.40 | 30.94 | 31.07 | -0.91% | 1.95 | 0.37% |
| 2025-06-26 | 31.27 | 31.43 | 31.07 | 31.36 | +0.32% | 2.13 | 0.40% |