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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.18 | 28.58 | 28.14 | 28.49 | +0.92% | 2.28 | 0.48% |
| 2025-12-17 | 28.09 | 28.28 | 27.96 | 28.23 | +0.50% | 1.48 | 0.32% |
| 2025-12-16 | 28.30 | 28.39 | 28.06 | 28.09 | -0.85% | 1.45 | 0.31% |
| 2025-12-15 | 28.21 | 28.47 | 28.06 | 28.33 | +0.18% | 2.36 | 0.50% |
| 2025-12-12 | 28.25 | 28.45 | 27.93 | 28.28 | +0.25% | 3.79 | 0.81% |
| 2025-12-11 | 28.12 | 28.39 | 28.07 | 28.21 | +0.36% | 2.64 | 0.56% |
| 2025-12-10 | 28.01 | 28.14 | 27.81 | 28.11 | +0.36% | 1.47 | 0.31% |
| 2025-12-09 | 28.13 | 28.20 | 28.00 | 28.01 | -0.50% | 1.91 | 0.41% |
| 2025-12-08 | 28.30 | 28.39 | 28.10 | 28.15 | -0.49% | 2.25 | 0.48% |
| 2025-12-05 | 28.24 | 28.29 | 27.91 | 28.29 | +0.21% | 2.48 | 0.53% |
| 2025-12-04 | 28.65 | 28.66 | 28.17 | 28.23 | -1.40% | 2.37 | 0.50% |
| 2025-12-03 | 28.28 | 28.75 | 28.26 | 28.63 | +1.31% | 2.84 | 0.60% |
| 2025-12-02 | 28.48 | 28.59 | 28.20 | 28.26 | -0.77% | 2.13 | 0.45% |
| 2025-12-01 | 28.11 | 28.48 | 28.09 | 28.48 | +1.35% | 2.16 | 0.46% |
| 2025-11-28 | 28.37 | 28.39 | 28.01 | 28.10 | -0.78% | 2.38 | 0.51% |
| 2025-11-27 | 28.59 | 28.61 | 28.30 | 28.32 | -0.94% | 2.61 | 0.55% |
| 2025-11-26 | 28.61 | 29.05 | 28.56 | 28.59 | -0.10% | 2.76 | 0.58% |
| 2025-11-25 | 28.63 | 28.69 | 28.50 | 28.62 | -0.24% | 2.66 | 0.56% |
| 2025-11-24 | 28.40 | 28.69 | 28.36 | 28.69 | +1.09% | 2.57 | 0.54% |
| 2025-11-21 | 29.00 | 29.09 | 28.35 | 28.38 | -2.47% | 3.75 | 0.79% |