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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.46 | 27.47 | 27.35 | 27.38 | -0.36% | 2.31 | 0.51% |
| 2026-04-21 | 27.54 | 27.69 | 27.42 | 27.48 | -0.22% | 2.43 | 0.53% |
| 2026-04-20 | 27.47 | 27.56 | 27.34 | 27.54 | +0.22% | 2.09 | 0.46% |
| 2026-04-17 | 27.71 | 27.75 | 27.40 | 27.48 | -1.15% | 3.63 | 0.79% |
| 2026-04-16 | 28.01 | 28.08 | 27.74 | 27.80 | -0.89% | 4.23 | 0.91% |
| 2026-04-15 | 27.55 | 28.06 | 27.52 | 28.05 | +2.30% | 6.22 | 1.34% |
| 2026-04-14 | 27.40 | 27.48 | 27.31 | 27.42 | +0.18% | 2.49 | 0.55% |
| 2026-04-13 | 27.50 | 27.53 | 27.32 | 27.37 | -1.55% | 3.14 | 0.69% |
| 2026-04-10 | 27.73 | 27.81 | 27.49 | 27.80 | +0.40% | 5.58 | 1.22% |
| 2026-04-09 | 27.97 | 28.12 | 27.68 | 27.69 | -1.74% | 3.89 | 0.84% |
| 2026-04-08 | 28.00 | 28.21 | 27.96 | 28.18 | +1.04% | 3.69 | 0.79% |
| 2026-04-07 | 28.08 | 28.25 | 27.60 | 27.89 | -0.89% | 4.11 | 0.89% |
| 2026-04-03 | 28.60 | 28.76 | 28.01 | 28.14 | -2.36% | 3.25 | 0.69% |
| 2026-04-02 | 28.41 | 28.89 | 28.36 | 28.82 | +1.44% | 5.42 | 1.14% |
| 2026-04-01 | 28.12 | 28.43 | 27.96 | 28.41 | +1.68% | 4.30 | 0.92% |
| 2026-03-31 | 28.20 | 28.52 | 27.94 | 27.94 | -1.27% | 3.04 | 0.65% |
| 2026-03-30 | 27.69 | 28.31 | 27.61 | 28.30 | +1.22% | 3.64 | 0.78% |
| 2026-03-27 | 27.80 | 28.14 | 27.66 | 27.96 | -0.11% | 3.54 | 0.76% |
| 2026-03-26 | 28.30 | 28.77 | 27.92 | 27.99 | -1.72% | 3.74 | 0.80% |
| 2026-03-25 | 28.59 | 28.60 | 28.26 | 28.48 | -0.38% | 3.75 | 0.79% |