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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.51 | 7.59 | 7.48 | 7.54 | +0.40% | 1.70 | 4.63% |
| 2025-08-18 | 7.40 | 7.53 | 7.40 | 7.51 | +1.49% | 1.65 | 4.53% |
| 2025-08-15 | 7.33 | 7.43 | 7.33 | 7.40 | +0.82% | 1.16 | 3.23% |
| 2025-08-14 | 7.47 | 7.53 | 7.34 | 7.34 | -1.74% | 1.51 | 4.20% |
| 2025-08-13 | 7.50 | 7.56 | 7.44 | 7.47 | -0.53% | 1.57 | 4.32% |
| 2025-08-12 | 7.58 | 7.61 | 7.48 | 7.51 | -1.57% | 1.55 | 4.23% |
| 2025-08-11 | 7.58 | 7.66 | 7.42 | 7.63 | +1.06% | 2.18 | 5.92% |
| 2025-08-08 | 7.40 | 7.62 | 7.40 | 7.55 | +1.48% | 2.55 | 6.94% |
| 2025-08-07 | 7.48 | 7.49 | 7.39 | 7.44 | -0.53% | 1.22 | 3.37% |
| 2025-08-06 | 7.43 | 7.51 | 7.38 | 7.48 | +0.40% | 1.47 | 4.05% |
| 2025-08-05 | 7.37 | 7.47 | 7.36 | 7.45 | +0.95% | 1.18 | 3.27% |
| 2025-08-04 | 7.31 | 7.39 | 7.24 | 7.38 | +0.41% | 1.09 | 3.05% |
| 2025-08-01 | 7.35 | 7.41 | 7.31 | 7.35 | +0.55% | 1.02 | 2.85% |
| 2025-07-31 | 7.58 | 7.60 | 7.30 | 7.31 | -3.94% | 2.45 | 6.80% |
| 2025-07-30 | 7.59 | 7.65 | 7.53 | 7.61 | +0.13% | 1.62 | 4.39% |
| 2025-07-29 | 7.67 | 7.73 | 7.52 | 7.60 | -1.43% | 2.09 | 5.68% |
| 2025-07-28 | 7.70 | 7.73 | 7.60 | 7.71 | +0.26% | 1.75 | 4.68% |
| 2025-07-25 | 7.84 | 7.86 | 7.68 | 7.69 | -2.16% | 2.47 | 6.57% |
| 2025-07-24 | 7.70 | 7.96 | 7.67 | 7.86 | +1.16% | 2.75 | 7.26% |
| 2025-07-23 | 8.06 | 8.06 | 7.77 | 7.77 | -3.00% | 3.93 | 10.27% |