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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.20 | 29.35 | 29.06 | 29.10 | -0.31% | 2.06 | 0.42% |
| 2025-11-19 | 29.53 | 29.56 | 29.16 | 29.19 | -1.22% | 2.42 | 0.50% |
| 2025-11-18 | 29.52 | 29.75 | 29.38 | 29.55 | +0.20% | 2.55 | 0.52% |
| 2025-11-17 | 29.96 | 29.99 | 29.31 | 29.49 | -0.94% | 3.60 | 0.73% |
| 2025-11-14 | 29.92 | 30.30 | 29.77 | 29.77 | -0.96% | 4.30 | 0.86% |
| 2025-11-13 | 30.08 | 30.19 | 29.55 | 30.06 | -0.46% | 5.62 | 1.13% |
| 2025-11-12 | 30.47 | 30.62 | 30.15 | 30.20 | -1.08% | 4.70 | 0.93% |
| 2025-11-11 | 30.26 | 30.65 | 30.01 | 30.53 | +0.93% | 6.01 | 1.19% |
| 2025-11-10 | 30.10 | 30.34 | 29.75 | 30.25 | +1.27% | 8.55 | 1.71% |
| 2025-11-07 | 28.89 | 30.14 | 28.88 | 29.87 | +3.50% | 10.94 | 2.21% |
| 2025-11-06 | 28.89 | 28.94 | 28.77 | 28.86 | 0.00% | 1.48 | 0.31% |
| 2025-11-05 | 28.91 | 28.96 | 28.77 | 28.86 | -0.48% | 1.70 | 0.35% |
| 2025-11-04 | 28.98 | 29.05 | 28.77 | 29.00 | +0.07% | 2.38 | 0.49% |
| 2025-11-03 | 28.83 | 29.00 | 28.80 | 28.98 | +0.52% | 2.10 | 0.44% |
| 2025-10-31 | 28.63 | 28.85 | 28.50 | 28.83 | +0.66% | 2.81 | 0.59% |
| 2025-10-30 | 28.78 | 28.92 | 28.64 | 28.64 | -0.52% | 1.97 | 0.41% |
| 2025-10-29 | 28.95 | 29.00 | 28.61 | 28.79 | -0.52% | 2.32 | 0.49% |
| 2025-10-28 | 29.21 | 29.29 | 28.91 | 28.94 | -0.92% | 2.60 | 0.54% |
| 2025-10-27 | 29.10 | 29.38 | 28.87 | 29.21 | -0.20% | 3.75 | 0.77% |
| 2025-10-24 | 29.27 | 29.39 | 28.96 | 29.27 | -0.07% | 3.36 | 0.69% |