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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.85 | 6.99 | 6.80 | 6.91 | +2.20% | 2.01 | 5.96% |
| 2025-06-23 | 6.55 | 6.77 | 6.52 | 6.76 | +1.94% | 1.25 | 3.89% |
| 2025-06-20 | 6.67 | 6.73 | 6.60 | 6.63 | -0.74% | 1.30 | 4.06% |
| 2025-06-19 | 6.97 | 6.99 | 6.65 | 6.68 | -4.26% | 2.71 | 8.32% |
| 2025-06-18 | 7.19 | 7.27 | 6.91 | 6.98 | -3.43% | 3.11 | 9.14% |
| 2025-06-17 | 7.34 | 7.34 | 7.19 | 7.23 | -1.62% | 2.13 | 6.12% |
| 2025-06-16 | 7.20 | 7.38 | 7.13 | 7.35 | +0.54% | 2.39 | 6.81% |
| 2025-06-13 | 7.39 | 7.59 | 7.30 | 7.31 | -1.86% | 3.22 | 8.98% |
| 2025-06-12 | 7.61 | 7.61 | 7.38 | 7.45 | -2.59% | 3.78 | 10.52% |
| 2025-06-11 | 7.52 | 7.65 | 7.44 | 7.64 | -0.13% | 4.67 | 12.83% |
| 2025-06-10 | 7.31 | 7.83 | 7.18 | 7.65 | +4.18% | 8.13 | 22.48% |
| 2025-06-09 | 7.26 | 7.35 | 7.20 | 7.35 | +1.37% | 2.81 | 8.01% |
| 2025-06-06 | 7.22 | 7.37 | 7.12 | 7.25 | -0.95% | 3.16 | 9.10% |
| 2025-06-05 | 7.46 | 7.56 | 7.30 | 7.32 | +1.23% | 4.71 | 13.22% |
| 2025-06-04 | 7.15 | 7.29 | 7.13 | 7.23 | +0.14% | 2.80 | 8.09% |
| 2025-06-03 | 7.11 | 7.26 | 7.02 | 7.22 | -0.95% | 3.44 | 10.05% |
| 2025-05-30 | 7.42 | 7.58 | 7.21 | 7.29 | +1.66% | 4.92 | 13.79% |
| 2025-05-29 | 7.11 | 7.26 | 7.08 | 7.17 | +0.14% | 3.22 | 9.31% |
| 2025-05-28 | 7.37 | 7.46 | 7.14 | 7.16 | -3.86% | 3.80 | 10.87% |
| 2025-05-27 | 7.34 | 7.58 | 7.30 | 7.45 | +0.13% | 4.55 | 12.73% |