九洲集团 sz.300040
7.29
+3.26%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.12 | 7.32 | 7.00 | 7.29 | +3.26% | 2.53 | 6.76% |
| 2026-05-21 | 7.38 | 7.50 | 7.05 | 7.06 | -4.98% | 3.48 | 9.19% |
| 2026-05-20 | 7.78 | 7.81 | 7.41 | 7.43 | -5.11% | 4.15 | 10.64% |
| 2026-05-19 | 7.47 | 7.92 | 7.39 | 7.83 | +3.85% | 5.08 | 12.71% |
| 2026-05-18 | 7.36 | 7.58 | 7.32 | 7.54 | +2.03% | 3.17 | 8.19% |
| 2026-05-15 | 7.46 | 7.59 | 7.24 | 7.39 | -1.20% | 4.29 | 11.24% |
| 2026-05-14 | 7.90 | 8.04 | 7.48 | 7.48 | -4.71% | 6.04 | 15.03% |
| 2026-05-13 | 7.83 | 8.23 | 7.78 | 7.85 | -0.38% | 7.91 | 19.07% |
| 2026-05-12 | 7.59 | 7.97 | 7.55 | 7.88 | +3.28% | 6.75 | 16.69% |
| 2026-05-11 | 7.50 | 7.70 | 7.48 | 7.63 | +1.87% | 4.26 | 10.80% |
| 2026-05-08 | 7.59 | 7.73 | 7.46 | 7.49 | -2.22% | 4.32 | 11.06% |
| 2026-05-07 | 7.52 | 7.73 | 7.51 | 7.66 | +1.32% | 5.29 | 13.39% |
| 2026-05-06 | 7.29 | 7.59 | 7.23 | 7.56 | +4.71% | 4.91 | 12.78% |
| 2026-04-30 | 7.38 | 7.42 | 7.21 | 7.22 | -3.09% | 3.89 | 10.34% |
| 2026-04-29 | 7.40 | 7.62 | 7.37 | 7.45 | -1.19% | 5.21 | 13.44% |
| 2026-04-28 | 7.17 | 7.76 | 7.05 | 7.54 | +4.29% | 7.28 | 19.06% |
| 2026-04-27 | 7.08 | 7.35 | 7.01 | 7.23 | +1.40% | 3.68 | 9.84% |
| 2026-04-24 | 7.25 | 7.39 | 7.11 | 7.13 | -3.12% | 4.43 | 11.85% |
| 2026-04-23 | 7.04 | 7.48 | 6.86 | 7.36 | +4.84% | 6.80 | 18.35% |
| 2026-04-22 | 7.02 | 7.11 | 6.95 | 7.02 | -1.27% | 3.23 | 8.88% |