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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.80 | 8.11 | 7.62 | 8.01 | +1.78% | 5.73 | 15.00% |
| 2025-07-21 | 7.75 | 7.88 | 7.74 | 7.87 | +1.42% | 3.73 | 9.82% |
| 2025-07-18 | 7.75 | 7.77 | 7.60 | 7.76 | +0.26% | 3.41 | 9.14% |
| 2025-07-17 | 7.75 | 7.79 | 7.67 | 7.74 | 0.00% | 2.81 | 7.51% |
| 2025-07-16 | 7.70 | 7.81 | 7.58 | 7.74 | +0.52% | 3.47 | 9.24% |
| 2025-07-15 | 8.00 | 8.07 | 7.66 | 7.70 | -5.06% | 6.03 | 15.98% |
| 2025-07-14 | 7.76 | 8.48 | 7.71 | 8.11 | +5.46% | 9.34 | 23.72% |
| 2025-07-11 | 7.69 | 7.84 | 7.50 | 7.69 | -2.16% | 5.28 | 14.26% |
| 2025-07-10 | 7.80 | 8.20 | 7.65 | 7.86 | +0.90% | 6.35 | 16.46% |
| 2025-07-09 | 7.88 | 8.16 | 7.79 | 7.79 | -2.75% | 6.31 | 16.40% |
| 2025-07-08 | 8.09 | 8.17 | 7.84 | 8.01 | -4.30% | 8.56 | 22.10% |
| 2025-07-07 | 8.15 | 8.47 | 7.92 | 8.37 | +7.31% | 11.68 | 29.28% |
| 2025-07-04 | 7.62 | 8.27 | 7.62 | 7.80 | +0.91% | 9.00 | 23.21% |
| 2025-07-03 | 7.44 | 7.98 | 7.37 | 7.73 | +4.46% | 7.82 | 20.92% |
| 2025-07-02 | 7.42 | 7.64 | 7.30 | 7.40 | -1.33% | 4.25 | 11.78% |
| 2025-07-01 | 7.02 | 7.83 | 7.02 | 7.50 | +5.93% | 7.01 | 19.33% |
| 2025-06-30 | 6.95 | 7.09 | 6.93 | 7.08 | +2.61% | 1.94 | 5.68% |
| 2025-06-27 | 6.89 | 6.92 | 6.84 | 6.90 | +0.58% | 1.29 | 3.83% |
| 2025-06-26 | 6.95 | 6.99 | 6.85 | 6.86 | -1.28% | 1.59 | 4.69% |
| 2025-06-25 | 6.89 | 6.96 | 6.85 | 6.95 | +0.57% | 1.69 | 5.00% |