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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.64 | 28.75 | 28.45 | 28.47 | -0.62% | 4.74 | 0.98% |
| 2025-09-16 | 28.90 | 28.91 | 28.55 | 28.65 | -0.68% | 3.43 | 0.71% |
| 2025-09-15 | 29.04 | 29.07 | 28.82 | 28.85 | -0.68% | 2.66 | 0.55% |
| 2025-09-12 | 29.24 | 29.34 | 29.04 | 29.04 | -0.67% | 2.86 | 0.58% |
| 2025-09-11 | 28.99 | 29.27 | 28.94 | 29.24 | +0.58% | 2.61 | 0.53% |
| 2025-09-10 | 29.26 | 29.34 | 28.98 | 29.07 | -0.57% | 2.48 | 0.51% |
| 2025-09-09 | 29.24 | 29.44 | 29.10 | 29.24 | +0.07% | 2.95 | 0.60% |
| 2025-09-08 | 29.01 | 29.22 | 28.94 | 29.22 | +0.75% | 2.85 | 0.58% |
| 2025-09-05 | 28.89 | 29.02 | 28.65 | 29.00 | +0.72% | 2.60 | 0.53% |
| 2025-09-04 | 29.14 | 29.19 | 28.73 | 28.80 | -1.15% | 3.74 | 0.77% |
| 2025-09-03 | 29.52 | 29.52 | 29.11 | 29.13 | -1.30% | 3.60 | 0.73% |
| 2025-09-02 | 29.68 | 29.80 | 29.42 | 29.52 | -0.56% | 4.45 | 0.89% |
| 2025-09-01 | 29.97 | 30.01 | 29.64 | 29.68 | -0.92% | 4.45 | 0.89% |
| 2025-08-29 | 29.71 | 30.01 | 29.63 | 29.96 | +0.76% | 4.52 | 0.90% |
| 2025-08-28 | 29.83 | 29.93 | 29.40 | 29.73 | -0.33% | 6.04 | 1.21% |
| 2025-08-27 | 30.24 | 30.38 | 29.82 | 29.83 | -1.56% | 6.20 | 1.22% |
| 2025-08-26 | 30.42 | 30.57 | 30.28 | 30.30 | -0.48% | 5.34 | 1.04% |
| 2025-08-25 | 30.30 | 30.48 | 30.20 | 30.45 | +0.65% | 6.23 | 1.22% |
| 2025-08-22 | 30.27 | 30.30 | 30.06 | 30.25 | +0.03% | 4.54 | 0.89% |
| 2025-08-21 | 29.93 | 30.43 | 29.92 | 30.24 | +1.19% | 6.76 | 1.32% |