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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.18 | 29.30 | 28.88 | 29.29 | +0.41% | 3.92 | 0.81% |
| 2025-10-22 | 28.41 | 29.50 | 28.31 | 29.17 | +2.64% | 7.30 | 1.51% |
| 2025-10-21 | 28.40 | 28.49 | 28.28 | 28.42 | +0.11% | 1.84 | 0.39% |
| 2025-10-20 | 28.41 | 28.55 | 28.01 | 28.39 | +0.11% | 2.86 | 0.61% |
| 2025-10-17 | 28.77 | 28.78 | 28.33 | 28.36 | -0.87% | 2.63 | 0.55% |
| 2025-10-16 | 28.86 | 28.93 | 28.38 | 28.61 | -0.89% | 4.02 | 0.83% |
| 2025-10-15 | 28.54 | 28.89 | 28.45 | 28.87 | +0.96% | 3.39 | 0.70% |
| 2025-10-14 | 28.46 | 28.77 | 28.26 | 28.59 | +0.45% | 3.42 | 0.71% |
| 2025-10-13 | 28.26 | 28.58 | 28.12 | 28.46 | -0.48% | 3.26 | 0.68% |
| 2025-10-10 | 27.79 | 28.83 | 27.73 | 28.60 | +2.69% | 5.68 | 1.19% |
| 2025-10-09 | 27.54 | 27.85 | 27.36 | 27.85 | +0.71% | 3.26 | 0.70% |
| 2025-09-30 | 27.83 | 27.86 | 27.52 | 27.66 | -0.46% | 2.50 | 0.54% |
| 2025-09-29 | 27.96 | 27.96 | 27.65 | 27.78 | -0.60% | 2.39 | 0.51% |
| 2025-09-26 | 27.47 | 28.01 | 27.30 | 27.95 | +1.50% | 3.76 | 0.80% |
| 2025-09-25 | 27.75 | 27.86 | 27.48 | 27.54 | -0.78% | 2.75 | 0.59% |
| 2025-09-24 | 27.66 | 27.87 | 27.63 | 27.75 | +0.36% | 2.47 | 0.53% |
| 2025-09-23 | 28.13 | 28.15 | 27.53 | 27.66 | -1.54% | 3.79 | 0.81% |
| 2025-09-22 | 28.30 | 28.32 | 28.07 | 28.09 | -0.80% | 2.39 | 0.50% |
| 2025-09-19 | 28.61 | 28.61 | 28.21 | 28.31 | -1.61% | 4.62 | 0.97% |
| 2025-09-18 | 28.52 | 28.99 | 28.38 | 28.78 | +1.07% | 5.38 | 1.11% |