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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.23 | 7.45 | 7.18 | 7.44 | +4.75% | 4.82 | 13.73% |
| 2025-05-23 | 7.36 | 7.41 | 7.06 | 7.10 | -3.50% | 5.38 | 15.60% |
| 2025-05-22 | 7.74 | 7.95 | 7.36 | 7.36 | -8.40% | 9.03 | 24.50% |
| 2025-05-21 | 8.23 | 9.07 | 7.95 | 8.03 | -4.48% | 13.71 | 33.26% |
| 2025-05-20 | 7.93 | 8.53 | 7.83 | 8.41 | +4.82% | 10.28 | 25.98% |
| 2025-05-19 | 7.70 | 8.07 | 7.64 | 8.02 | +3.19% | 5.58 | 14.64% |
| 2025-05-16 | 7.73 | 8.08 | 7.61 | 7.77 | -1.26% | 6.05 | 15.96% |
| 2025-05-15 | 7.98 | 8.32 | 7.73 | 7.87 | -3.64% | 8.19 | 21.21% |
| 2025-05-14 | 7.73 | 8.41 | 7.66 | 8.17 | +3.00% | 11.17 | 28.97% |
| 2025-05-13 | 7.47 | 7.99 | 7.24 | 7.93 | +5.26% | 9.41 | 26.06% |
| 2025-05-12 | 7.39 | 7.56 | 7.22 | 7.53 | -3.80% | 8.45 | 23.85% |
| 2025-05-09 | 7.50 | 8.24 | 7.34 | 7.83 | +5.19% | 12.28 | 32.34% |
| 2025-05-08 | 7.39 | 7.81 | 7.35 | 7.45 | +0.13% | 7.85 | 21.63% |
| 2025-05-07 | 7.45 | 7.53 | 7.28 | 7.44 | -0.13% | 7.46 | 20.97% |
| 2025-05-06 | 7.01 | 7.48 | 6.99 | 7.45 | +5.92% | 7.85 | 22.42% |