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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.43 | 31.89 | 31.38 | 31.61 | +0.57% | 2.92 | 0.54% |
| 2025-05-26 | 31.44 | 31.61 | 31.26 | 31.43 | -0.45% | 2.60 | 0.49% |
| 2025-05-23 | 31.29 | 31.79 | 31.29 | 31.57 | +0.89% | 3.29 | 0.61% |
| 2025-05-22 | 31.50 | 31.56 | 31.29 | 31.29 | -0.74% | 2.10 | 0.39% |
| 2025-05-21 | 31.33 | 31.84 | 31.33 | 31.52 | +0.43% | 3.91 | 0.73% |
| 2025-05-20 | 31.16 | 31.43 | 31.06 | 31.39 | +0.94% | 2.79 | 0.53% |
| 2025-05-19 | 31.41 | 31.52 | 31.07 | 31.10 | -1.01% | 2.59 | 0.49% |
| 2025-05-16 | 31.40 | 31.55 | 31.22 | 31.41 | -0.17% | 1.81 | 0.34% |
| 2025-05-15 | 31.58 | 31.87 | 31.46 | 31.46 | -0.62% | 2.25 | 0.42% |
| 2025-05-14 | 31.58 | 31.76 | 31.39 | 31.66 | -0.14% | 2.85 | 0.53% |
| 2025-05-13 | 31.64 | 31.79 | 31.30 | 31.70 | +0.67% | 3.65 | 0.68% |
| 2025-05-12 | 31.67 | 31.67 | 31.35 | 31.49 | -0.55% | 2.84 | 0.53% |
| 2025-05-09 | 31.35 | 31.69 | 31.17 | 31.67 | +0.84% | 4.02 | 0.75% |
| 2025-05-08 | 31.16 | 31.46 | 30.97 | 31.40 | +0.75% | 2.77 | 0.52% |
| 2025-05-07 | 31.24 | 31.49 | 31.07 | 31.17 | +0.34% | 3.28 | 0.62% |
| 2025-05-06 | 30.94 | 31.23 | 30.77 | 31.07 | +0.49% | 4.01 | 0.76% |