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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.76 | 6.96 | 6.65 | 6.71 | +3.07% | 4.38 | 12.45% |
| 2026-01-15 | 6.48 | 6.58 | 6.37 | 6.51 | -0.46% | 1.40 | 4.18% |
| 2026-01-14 | 6.58 | 6.67 | 6.48 | 6.54 | -1.80% | 2.76 | 8.13% |
| 2026-01-13 | 6.42 | 6.90 | 6.30 | 6.66 | +3.90% | 3.33 | 9.79% |
| 2026-01-12 | 6.30 | 6.42 | 6.29 | 6.41 | +1.75% | 1.20 | 3.62% |
| 2026-01-09 | 6.33 | 6.40 | 6.25 | 6.30 | +0.80% | 1.28 | 3.92% |
| 2026-01-08 | 6.19 | 6.27 | 6.16 | 6.25 | +0.81% | 0.82 | 2.55% |
| 2026-01-07 | 6.17 | 6.21 | 6.12 | 6.20 | +0.49% | 0.86 | 2.69% |
| 2026-01-06 | 6.09 | 6.18 | 6.09 | 6.17 | +1.48% | 0.74 | 2.33% |
| 2026-01-05 | 6.01 | 6.11 | 6.01 | 6.08 | +1.00% | 0.49 | 1.56% |
| 2025-12-31 | 6.06 | 6.06 | 5.97 | 6.02 | -0.50% | 0.54 | 1.73% |
| 2025-12-30 | 6.07 | 6.12 | 6.05 | 6.05 | -0.98% | 0.45 | 1.42% |
| 2025-12-29 | 6.16 | 6.17 | 6.07 | 6.11 | -0.97% | 0.50 | 1.59% |
| 2025-12-26 | 6.17 | 6.22 | 6.13 | 6.17 | 0.00% | 0.58 | 1.80% |
| 2025-12-25 | 6.13 | 6.18 | 6.09 | 6.17 | +0.49% | 0.55 | 1.75% |
| 2025-12-24 | 6.04 | 6.15 | 6.01 | 6.14 | +1.15% | 0.48 | 1.52% |
| 2025-12-23 | 6.10 | 6.16 | 6.04 | 6.07 | -0.82% | 0.51 | 1.61% |
| 2025-12-22 | 6.09 | 6.16 | 6.08 | 6.12 | +0.33% | 0.52 | 1.63% |
| 2025-12-19 | 5.96 | 6.11 | 5.96 | 6.10 | +2.35% | 0.63 | 2.00% |
| 2025-12-18 | 5.96 | 6.02 | 5.88 | 5.96 | -0.50% | 0.53 | 1.72% |