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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.90 | 6.97 | 6.66 | 6.72 | -3.03% | 1.28 | 3.66% |
| 2025-11-18 | 7.05 | 7.15 | 6.86 | 6.93 | -1.84% | 1.40 | 3.90% |
| 2025-11-17 | 7.00 | 7.07 | 6.94 | 7.06 | -0.28% | 1.25 | 3.44% |
| 2025-11-14 | 6.92 | 7.20 | 6.92 | 7.08 | +1.58% | 2.19 | 5.97% |
| 2025-11-13 | 6.89 | 7.02 | 6.86 | 6.97 | +0.72% | 1.09 | 3.03% |
| 2025-11-12 | 7.01 | 7.06 | 6.86 | 6.92 | -1.84% | 1.60 | 4.47% |
| 2025-11-11 | 7.06 | 7.16 | 7.04 | 7.05 | -0.14% | 1.73 | 4.71% |
| 2025-11-10 | 7.01 | 7.11 | 6.92 | 7.06 | +0.71% | 1.92 | 5.28% |
| 2025-11-07 | 6.90 | 7.03 | 6.82 | 7.01 | +1.15% | 2.17 | 6.00% |
| 2025-11-06 | 6.83 | 7.05 | 6.83 | 6.93 | +0.73% | 3.08 | 8.57% |
| 2025-11-05 | 6.48 | 6.92 | 6.46 | 6.88 | +5.52% | 3.19 | 9.12% |
| 2025-11-04 | 6.47 | 6.60 | 6.43 | 6.52 | +0.93% | 1.24 | 3.65% |
| 2025-11-03 | 6.39 | 6.47 | 6.36 | 6.46 | +1.57% | 0.90 | 2.71% |
| 2025-10-31 | 6.33 | 6.41 | 6.32 | 6.36 | +1.11% | 0.99 | 3.01% |
| 2025-10-30 | 6.70 | 6.70 | 6.29 | 6.29 | -7.50% | 3.23 | 9.74% |
| 2025-10-29 | 6.79 | 6.88 | 6.75 | 6.80 | +0.29% | 1.02 | 2.90% |
| 2025-10-28 | 6.70 | 6.82 | 6.65 | 6.78 | +1.19% | 0.95 | 2.70% |
| 2025-10-27 | 6.68 | 6.73 | 6.64 | 6.70 | +0.90% | 0.73 | 2.12% |
| 2025-10-24 | 6.72 | 6.78 | 6.62 | 6.64 | -1.63% | 0.87 | 2.52% |
| 2025-10-23 | 6.77 | 6.77 | 6.65 | 6.75 | 0.00% | 0.64 | 1.86% |