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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.60 | 8.79 | 8.03 | 8.43 | -5.81% | 17.70 | 40.91% |
| 2026-03-20 | 7.81 | 9.49 | 7.81 | 8.95 | +13.15% | 25.09 | 53.06% |
| 2026-03-19 | 7.65 | 8.10 | 7.57 | 7.91 | +1.28% | 7.52 | 18.31% |
| 2026-03-18 | 7.74 | 8.36 | 7.70 | 7.81 | +2.90% | 6.45 | 15.70% |
| 2026-03-17 | 7.58 | 7.99 | 7.41 | 7.59 | -0.65% | 5.70 | 14.27% |
| 2026-03-16 | 7.82 | 7.94 | 7.58 | 7.64 | -1.67% | 4.37 | 11.00% |
| 2026-03-13 | 8.20 | 8.20 | 7.75 | 7.77 | -7.06% | 8.33 | 20.28% |
| 2026-03-12 | 7.98 | 8.43 | 7.87 | 8.36 | +3.98% | 10.61 | 25.19% |
| 2026-03-11 | 8.02 | 8.26 | 7.81 | 8.04 | -0.62% | 8.25 | 19.79% |
| 2026-03-10 | 7.83 | 8.28 | 7.79 | 8.09 | +1.89% | 8.31 | 20.02% |
| 2026-03-09 | 7.60 | 8.05 | 7.55 | 7.94 | +2.45% | 8.36 | 20.48% |
| 2026-03-06 | 7.56 | 7.83 | 7.53 | 7.75 | +2.65% | 6.37 | 15.93% |
| 2026-03-05 | 7.55 | 7.84 | 7.48 | 7.55 | +0.40% | 6.81 | 17.27% |
| 2026-03-04 | 7.10 | 7.63 | 7.05 | 7.52 | +3.87% | 5.93 | 15.36% |
| 2026-03-03 | 7.27 | 7.66 | 7.21 | 7.24 | -1.23% | 5.43 | 14.13% |
| 2026-03-02 | 7.36 | 7.53 | 7.30 | 7.33 | -2.91% | 4.62 | 12.08% |
| 2026-02-27 | 7.24 | 7.66 | 7.23 | 7.55 | +3.14% | 6.61 | 17.00% |
| 2026-02-26 | 7.15 | 7.37 | 7.12 | 7.32 | +1.95% | 3.63 | 9.64% |
| 2026-02-25 | 7.15 | 7.25 | 7.12 | 7.18 | -0.28% | 2.61 | 7.02% |
| 2026-02-24 | 7.03 | 7.23 | 6.99 | 7.20 | +4.50% | 3.67 | 9.91% |