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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.02 | 6.05 | 5.84 | 5.99 | -0.50% | 0.86 | 2.82% |
| 2025-12-16 | 6.16 | 6.20 | 6.02 | 6.02 | -2.75% | 0.65 | 2.08% |
| 2025-12-15 | 6.15 | 6.30 | 6.11 | 6.19 | +0.49% | 0.68 | 2.12% |
| 2025-12-12 | 6.02 | 6.21 | 6.02 | 6.16 | +2.33% | 0.87 | 2.73% |
| 2025-12-11 | 6.14 | 6.15 | 6.01 | 6.02 | -1.95% | 0.82 | 2.62% |
| 2025-12-10 | 6.21 | 6.24 | 6.09 | 6.14 | -1.92% | 0.88 | 2.77% |
| 2025-12-09 | 6.26 | 6.35 | 6.23 | 6.26 | -0.32% | 0.61 | 1.87% |
| 2025-12-08 | 6.24 | 6.30 | 6.21 | 6.28 | +0.64% | 0.58 | 1.79% |
| 2025-12-05 | 6.14 | 6.24 | 6.07 | 6.24 | +1.96% | 0.71 | 2.21% |
| 2025-12-04 | 6.27 | 6.27 | 6.11 | 6.12 | -1.92% | 0.64 | 2.01% |
| 2025-12-03 | 6.33 | 6.34 | 6.22 | 6.24 | -1.11% | 0.68 | 2.10% |
| 2025-12-02 | 6.36 | 6.41 | 6.25 | 6.31 | -1.25% | 0.64 | 1.96% |
| 2025-12-01 | 6.37 | 6.42 | 6.35 | 6.39 | +0.31% | 0.66 | 1.99% |
| 2025-11-28 | 6.29 | 6.38 | 6.24 | 6.37 | +1.11% | 0.69 | 2.11% |
| 2025-11-27 | 6.30 | 6.41 | 6.29 | 6.30 | 0.00% | 0.68 | 2.06% |
| 2025-11-26 | 6.39 | 6.44 | 6.28 | 6.30 | -1.10% | 0.71 | 2.15% |
| 2025-11-25 | 6.30 | 6.44 | 6.29 | 6.37 | +1.27% | 0.81 | 2.46% |
| 2025-11-24 | 6.38 | 6.39 | 6.20 | 6.29 | -0.16% | 1.10 | 3.39% |
| 2025-11-21 | 6.61 | 6.66 | 6.27 | 6.30 | -4.98% | 1.32 | 4.00% |
| 2025-11-20 | 6.71 | 6.78 | 6.61 | 6.63 | -1.34% | 0.84 | 2.43% |