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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.99 | 29.09 | 28.34 | 28.59 | -0.63% | 3.90 | 0.82% |
| 2026-03-23 | 29.47 | 29.52 | 28.60 | 28.77 | -2.87% | 6.03 | 1.25% |
| 2026-03-20 | 29.12 | 30.05 | 29.08 | 29.62 | +1.68% | 6.29 | 1.27% |
| 2026-03-19 | 29.17 | 29.49 | 29.05 | 29.13 | -0.58% | 2.54 | 0.52% |
| 2026-03-18 | 29.55 | 29.65 | 29.01 | 29.30 | -0.61% | 2.92 | 0.60% |
| 2026-03-17 | 29.31 | 29.79 | 29.21 | 29.48 | +0.55% | 3.25 | 0.66% |
| 2026-03-16 | 29.15 | 29.54 | 29.07 | 29.32 | +0.69% | 2.67 | 0.55% |
| 2026-03-13 | 29.46 | 29.70 | 29.09 | 29.12 | -1.22% | 3.09 | 0.63% |
| 2026-03-12 | 29.60 | 29.73 | 29.39 | 29.48 | -0.64% | 2.50 | 0.51% |
| 2026-03-11 | 29.91 | 30.00 | 29.41 | 29.67 | -0.87% | 3.58 | 0.73% |
| 2026-03-10 | 29.96 | 30.16 | 29.90 | 29.93 | -0.47% | 3.79 | 0.76% |
| 2026-03-09 | 29.83 | 30.49 | 29.80 | 30.07 | -0.30% | 5.78 | 1.15% |
| 2026-03-06 | 29.50 | 30.17 | 29.43 | 30.16 | +1.72% | 4.88 | 0.98% |
| 2026-03-05 | 29.58 | 29.86 | 29.46 | 29.65 | -0.13% | 3.63 | 0.74% |
| 2026-03-04 | 29.30 | 29.78 | 29.26 | 29.69 | +0.47% | 4.59 | 0.93% |
| 2026-03-03 | 29.17 | 29.99 | 29.05 | 29.55 | +1.30% | 7.49 | 1.52% |
| 2026-03-02 | 28.80 | 29.33 | 28.66 | 29.17 | +1.00% | 4.66 | 0.96% |
| 2026-02-27 | 28.72 | 28.93 | 28.58 | 28.88 | +0.59% | 2.59 | 0.54% |
| 2026-02-26 | 28.88 | 29.08 | 28.66 | 28.71 | -0.59% | 2.93 | 0.61% |
| 2026-02-25 | 28.75 | 29.01 | 28.67 | 28.88 | +0.45% | 3.02 | 0.63% |