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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.43 | 28.59 | 28.36 | 28.47 | -0.49% | 1.52 | 0.32% |
| 2026-01-16 | 28.65 | 28.69 | 28.31 | 28.61 | +0.10% | 2.52 | 0.53% |
| 2026-01-15 | 28.67 | 28.83 | 28.55 | 28.58 | -0.63% | 2.19 | 0.46% |
| 2026-01-14 | 28.98 | 29.04 | 28.61 | 28.76 | -0.76% | 3.91 | 0.82% |
| 2026-01-13 | 28.90 | 29.13 | 28.80 | 28.98 | +0.35% | 3.54 | 0.74% |
| 2026-01-12 | 29.11 | 29.12 | 28.77 | 28.88 | -0.76% | 3.34 | 0.70% |
| 2026-01-09 | 28.92 | 29.16 | 28.83 | 29.10 | +0.28% | 2.75 | 0.57% |
| 2026-01-08 | 28.64 | 29.16 | 28.62 | 29.02 | +1.04% | 3.47 | 0.72% |
| 2026-01-07 | 28.79 | 28.85 | 28.61 | 28.72 | -0.31% | 3.31 | 0.69% |
| 2026-01-06 | 28.77 | 28.86 | 28.63 | 28.81 | -0.03% | 3.18 | 0.66% |
| 2026-01-05 | 28.44 | 28.82 | 28.33 | 28.82 | +1.26% | 2.98 | 0.63% |
| 2025-12-31 | 28.56 | 28.56 | 28.37 | 28.46 | -0.28% | 1.19 | 0.25% |
| 2025-12-30 | 28.54 | 28.67 | 28.38 | 28.54 | -0.04% | 1.34 | 0.28% |
| 2025-12-29 | 28.72 | 28.87 | 28.55 | 28.55 | -0.90% | 1.79 | 0.38% |
| 2025-12-26 | 28.87 | 28.91 | 28.62 | 28.81 | -0.17% | 2.11 | 0.44% |
| 2025-12-25 | 28.66 | 28.91 | 28.48 | 28.86 | +0.70% | 1.86 | 0.39% |
| 2025-12-24 | 28.34 | 28.70 | 28.28 | 28.66 | +0.95% | 1.90 | 0.40% |
| 2025-12-23 | 28.51 | 28.70 | 28.30 | 28.39 | -0.42% | 2.24 | 0.47% |
| 2025-12-22 | 28.39 | 28.57 | 28.26 | 28.51 | +0.46% | 2.00 | 0.42% |
| 2025-12-19 | 28.49 | 28.57 | 28.36 | 28.38 | -0.39% | 1.59 | 0.34% |