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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.85 | 28.90 | 28.73 | 28.75 | +0.07% | 2.91 | 0.61% |
| 2026-02-13 | 28.74 | 28.92 | 28.66 | 28.73 | -0.52% | 2.77 | 0.58% |
| 2026-02-12 | 29.20 | 29.28 | 28.78 | 28.88 | -1.26% | 4.16 | 0.87% |
| 2026-02-11 | 29.25 | 29.48 | 29.15 | 29.25 | -0.34% | 3.06 | 0.63% |
| 2026-02-10 | 29.40 | 29.65 | 29.16 | 29.35 | -0.94% | 5.91 | 1.21% |
| 2026-02-09 | 29.83 | 30.14 | 29.37 | 29.63 | +4.48% | 15.16 | 3.07% |
| 2026-02-06 | 29.00 | 29.20 | 28.35 | 28.36 | -1.18% | 7.09 | 1.48% |
| 2026-02-05 | 28.10 | 29.00 | 28.10 | 28.70 | +1.59% | 6.48 | 1.36% |
| 2026-02-04 | 27.91 | 28.32 | 27.88 | 28.25 | +1.22% | 3.42 | 0.73% |
| 2026-02-03 | 28.00 | 28.18 | 27.82 | 27.91 | -0.68% | 3.01 | 0.65% |
| 2026-02-02 | 28.01 | 28.39 | 27.92 | 28.10 | -0.04% | 2.86 | 0.61% |
| 2026-01-30 | 28.10 | 28.76 | 28.02 | 28.11 | 0.00% | 4.24 | 0.90% |
| 2026-01-29 | 27.86 | 28.20 | 27.65 | 28.11 | +0.64% | 3.08 | 0.66% |
| 2026-01-28 | 28.27 | 28.34 | 27.88 | 27.93 | -1.17% | 3.81 | 0.82% |
| 2026-01-27 | 28.60 | 28.72 | 28.16 | 28.26 | -1.77% | 3.91 | 0.83% |
| 2026-01-26 | 28.34 | 28.84 | 28.34 | 28.77 | +1.52% | 4.06 | 0.85% |
| 2026-01-23 | 28.39 | 28.59 | 28.30 | 28.34 | +0.14% | 2.44 | 0.52% |
| 2026-01-22 | 28.36 | 28.47 | 28.28 | 28.30 | -0.21% | 1.84 | 0.39% |
| 2026-01-21 | 28.42 | 28.51 | 28.33 | 28.36 | -0.49% | 2.44 | 0.52% |
| 2026-01-20 | 28.46 | 28.67 | 28.38 | 28.50 | +0.11% | 1.78 | 0.38% |