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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.80 | 6.84 | 6.74 | 6.75 | -0.59% | 0.56 | 1.62% |
| 2025-10-21 | 6.70 | 6.80 | 6.63 | 6.79 | +1.34% | 0.93 | 2.73% |
| 2025-10-20 | 6.60 | 6.71 | 6.59 | 6.70 | +2.60% | 0.81 | 2.40% |
| 2025-10-17 | 6.84 | 6.85 | 6.52 | 6.53 | -4.81% | 1.32 | 3.94% |
| 2025-10-16 | 6.89 | 7.03 | 6.83 | 6.86 | -0.29% | 1.29 | 3.68% |
| 2025-10-15 | 6.70 | 6.88 | 6.68 | 6.88 | +2.38% | 1.25 | 3.65% |
| 2025-10-14 | 6.77 | 6.92 | 6.68 | 6.72 | -0.44% | 1.23 | 3.58% |
| 2025-10-13 | 6.41 | 6.80 | 6.41 | 6.75 | -0.44% | 1.10 | 3.26% |
| 2025-10-10 | 6.75 | 6.87 | 6.70 | 6.78 | -0.44% | 1.19 | 3.46% |
| 2025-10-09 | 6.80 | 6.85 | 6.76 | 6.81 | +0.29% | 0.96 | 2.78% |
| 2025-09-30 | 6.74 | 6.81 | 6.70 | 6.79 | +0.59% | 0.79 | 2.40% |
| 2025-09-29 | 6.76 | 6.80 | 6.64 | 6.75 | +0.45% | 0.87 | 2.67% |
| 2025-09-26 | 6.58 | 6.81 | 6.58 | 6.72 | +1.36% | 1.35 | 4.11% |
| 2025-09-25 | 6.63 | 6.73 | 6.59 | 6.63 | 0.00% | 0.85 | 2.63% |
| 2025-09-24 | 6.54 | 6.64 | 6.51 | 6.63 | +0.91% | 0.79 | 2.45% |
| 2025-09-23 | 6.72 | 6.73 | 6.41 | 6.57 | -2.38% | 1.36 | 4.29% |
| 2025-09-22 | 6.82 | 6.86 | 6.66 | 6.73 | -1.75% | 1.23 | 3.76% |
| 2025-09-19 | 6.94 | 6.99 | 6.84 | 6.85 | -1.58% | 0.97 | 2.89% |
| 2025-09-18 | 7.09 | 7.14 | 6.93 | 6.96 | -1.97% | 1.40 | 4.09% |
| 2025-09-17 | 7.16 | 7.19 | 7.10 | 7.10 | -1.39% | 1.20 | 3.45% |