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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.88 | 7.17 | 6.70 | 7.11 | +3.19% | 5.48 | 15.26% |
| 2026-04-20 | 6.70 | 6.90 | 6.69 | 6.89 | +2.53% | 3.44 | 9.78% |
| 2026-04-17 | 6.76 | 6.87 | 6.69 | 6.72 | -1.18% | 2.34 | 6.70% |
| 2026-04-16 | 6.73 | 6.81 | 6.65 | 6.80 | +0.44% | 2.41 | 6.92% |
| 2026-04-15 | 6.79 | 6.90 | 6.66 | 6.77 | -0.29% | 2.88 | 8.17% |
| 2026-04-14 | 6.85 | 6.95 | 6.71 | 6.79 | -1.02% | 2.88 | 8.20% |
| 2026-04-13 | 6.67 | 6.88 | 6.60 | 6.86 | +3.00% | 3.11 | 8.86% |
| 2026-04-10 | 6.70 | 6.77 | 6.66 | 6.66 | -0.30% | 2.62 | 7.55% |
| 2026-04-09 | 6.89 | 6.89 | 6.66 | 6.68 | -4.43% | 3.59 | 10.33% |
| 2026-04-08 | 6.80 | 7.00 | 6.80 | 6.99 | +2.19% | 4.11 | 11.47% |
| 2026-04-07 | 6.75 | 6.84 | 6.65 | 6.84 | +1.33% | 2.78 | 7.94% |
| 2026-04-03 | 7.45 | 7.48 | 6.75 | 6.75 | -9.27% | 5.22 | 14.48% |
| 2026-04-02 | 7.38 | 7.62 | 7.27 | 7.44 | +0.95% | 5.27 | 13.68% |
| 2026-04-01 | 7.35 | 7.43 | 7.16 | 7.37 | +1.24% | 5.23 | 13.85% |
| 2026-03-31 | 7.80 | 7.84 | 7.24 | 7.28 | -8.08% | 7.65 | 19.61% |
| 2026-03-30 | 8.50 | 8.64 | 7.82 | 7.92 | -9.69% | 8.83 | 21.02% |
| 2026-03-27 | 9.02 | 9.14 | 8.77 | 8.77 | -6.00% | 11.56 | 24.98% |
| 2026-03-26 | 8.57 | 9.34 | 8.27 | 9.33 | +5.54% | 16.60 | 36.38% |
| 2026-03-25 | 8.75 | 9.24 | 8.60 | 8.84 | -1.01% | 16.98 | 36.84% |
| 2026-03-24 | 8.41 | 8.96 | 8.10 | 8.93 | +5.93% | 17.25 | 38.77% |