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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.91 | 31.32 | 30.78 | 31.26 | +1.15% | 2.44 | 0.47% |
| 2025-06-24 | 30.48 | 30.96 | 30.48 | 30.90 | +1.49% | 2.71 | 0.52% |
| 2025-06-23 | 30.53 | 30.62 | 30.12 | 30.45 | -0.61% | 3.33 | 0.65% |
| 2025-06-20 | 30.36 | 30.82 | 30.36 | 30.64 | +0.91% | 2.77 | 0.54% |
| 2025-06-19 | 30.55 | 30.69 | 30.20 | 30.36 | -0.58% | 2.84 | 0.55% |
| 2025-06-18 | 30.68 | 30.78 | 30.54 | 30.54 | -0.58% | 2.40 | 0.46% |
| 2025-06-17 | 30.86 | 31.00 | 30.58 | 30.72 | -0.48% | 3.22 | 0.62% |
| 2025-06-16 | 31.01 | 31.15 | 30.75 | 30.86 | -0.95% | 4.00 | 0.77% |
| 2025-06-13 | 31.59 | 31.83 | 31.16 | 31.16 | -1.59% | 3.65 | 0.69% |
| 2025-06-12 | 32.18 | 32.19 | 31.57 | 31.66 | -1.62% | 4.70 | 0.87% |
| 2025-06-11 | 32.58 | 32.72 | 32.17 | 32.18 | -1.21% | 4.60 | 0.84% |
| 2025-06-10 | 32.46 | 32.74 | 32.30 | 32.58 | +0.27% | 3.60 | 0.66% |
| 2025-06-09 | 32.19 | 32.66 | 32.02 | 32.49 | +0.95% | 4.75 | 0.87% |
| 2025-06-06 | 32.59 | 32.74 | 31.98 | 32.18 | -1.00% | 3.68 | 0.68% |
| 2025-06-05 | 32.19 | 32.69 | 31.94 | 32.51 | +1.03% | 3.83 | 0.69% |
| 2025-06-04 | 32.47 | 32.47 | 31.83 | 32.18 | -0.70% | 4.76 | 0.87% |
| 2025-06-03 | 32.25 | 32.54 | 32.10 | 32.40 | +0.35% | 4.00 | 0.73% |
| 2025-05-30 | 32.25 | 32.55 | 32.10 | 32.29 | +0.35% | 3.32 | 0.60% |
| 2025-05-29 | 31.89 | 32.39 | 31.72 | 32.18 | +0.87% | 3.12 | 0.57% |
| 2025-05-28 | 31.58 | 31.94 | 31.40 | 31.90 | +0.93% | 2.90 | 0.54% |