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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.08 | 7.08 | 6.88 | 6.89 | -2.82% | 2.07 | 5.76% |
| 2026-02-12 | 6.98 | 7.14 | 6.90 | 7.09 | +3.20% | 3.27 | 8.96% |
| 2026-02-11 | 6.91 | 7.00 | 6.87 | 6.87 | -0.87% | 1.28 | 3.58% |
| 2026-02-10 | 6.97 | 7.02 | 6.91 | 6.93 | -1.28% | 1.56 | 4.34% |
| 2026-02-09 | 6.93 | 7.09 | 6.91 | 7.02 | +1.74% | 2.27 | 6.25% |
| 2026-02-06 | 6.70 | 6.99 | 6.68 | 6.90 | +2.68% | 2.55 | 7.14% |
| 2026-02-05 | 6.93 | 6.95 | 6.71 | 6.72 | -3.72% | 2.14 | 6.11% |
| 2026-02-04 | 6.88 | 7.13 | 6.83 | 6.98 | +1.45% | 3.03 | 8.35% |
| 2026-02-03 | 6.85 | 6.93 | 6.79 | 6.88 | +0.44% | 2.58 | 7.29% |
| 2026-02-02 | 6.68 | 7.04 | 6.68 | 6.85 | +3.79% | 4.17 | 11.70% |
| 2026-01-30 | 6.55 | 6.66 | 6.51 | 6.60 | +0.46% | 1.00 | 2.93% |
| 2026-01-29 | 6.62 | 6.69 | 6.52 | 6.57 | -1.35% | 1.05 | 3.07% |
| 2026-01-28 | 6.72 | 6.78 | 6.64 | 6.66 | -1.48% | 1.01 | 2.91% |
| 2026-01-27 | 6.65 | 6.77 | 6.48 | 6.76 | +0.15% | 1.43 | 4.18% |
| 2026-01-26 | 6.75 | 6.86 | 6.68 | 6.75 | +1.20% | 1.79 | 5.13% |
| 2026-01-23 | 6.59 | 6.70 | 6.57 | 6.67 | +1.21% | 1.16 | 3.36% |
| 2026-01-22 | 6.58 | 6.62 | 6.56 | 6.59 | +0.15% | 1.08 | 3.17% |
| 2026-01-21 | 6.71 | 6.72 | 6.54 | 6.58 | -2.95% | 1.80 | 5.27% |
| 2026-01-20 | 6.86 | 6.88 | 6.71 | 6.78 | -2.16% | 2.28 | 6.51% |
| 2026-01-19 | 6.72 | 6.95 | 6.66 | 6.93 | +3.28% | 3.28 | 9.24% |