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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.16 | 7.21 | 7.08 | 7.20 | +0.56% | 0.93 | 2.67% |
| 2025-09-15 | 7.22 | 7.22 | 7.14 | 7.16 | -0.69% | 0.73 | 2.09% |
| 2025-09-12 | 7.24 | 7.35 | 7.21 | 7.21 | -0.96% | 1.06 | 3.01% |
| 2025-09-11 | 7.19 | 7.28 | 7.13 | 7.28 | +1.25% | 0.81 | 2.31% |
| 2025-09-10 | 7.21 | 7.26 | 7.15 | 7.19 | -0.69% | 0.75 | 2.15% |
| 2025-09-09 | 7.30 | 7.36 | 7.20 | 7.24 | -1.50% | 0.90 | 2.54% |
| 2025-09-08 | 7.30 | 7.48 | 7.28 | 7.35 | +1.10% | 1.23 | 3.44% |
| 2025-09-05 | 7.10 | 7.27 | 7.09 | 7.27 | +2.11% | 0.97 | 2.77% |
| 2025-09-04 | 7.07 | 7.18 | 7.02 | 7.12 | +0.71% | 0.87 | 2.50% |
| 2025-09-03 | 7.31 | 7.33 | 7.07 | 7.07 | -3.68% | 1.44 | 4.12% |
| 2025-09-02 | 7.33 | 7.47 | 7.29 | 7.34 | -0.27% | 1.29 | 3.61% |
| 2025-09-01 | 7.30 | 7.39 | 7.27 | 7.36 | +0.82% | 0.96 | 2.70% |
| 2025-08-29 | 7.44 | 7.44 | 7.30 | 7.30 | -2.41% | 1.60 | 4.49% |
| 2025-08-28 | 7.62 | 7.64 | 7.20 | 7.48 | -2.86% | 3.80 | 10.50% |
| 2025-08-27 | 7.66 | 7.98 | 7.62 | 7.70 | +0.26% | 4.89 | 12.87% |
| 2025-08-26 | 7.69 | 7.73 | 7.65 | 7.68 | +0.13% | 2.03 | 5.44% |
| 2025-08-25 | 7.73 | 7.75 | 7.61 | 7.67 | -0.78% | 2.60 | 6.98% |
| 2025-08-22 | 7.73 | 7.77 | 7.63 | 7.73 | -1.02% | 2.74 | 7.34% |
| 2025-08-21 | 7.55 | 7.83 | 7.52 | 7.81 | +3.44% | 4.93 | 13.17% |
| 2025-08-20 | 7.51 | 7.56 | 7.41 | 7.55 | +0.13% | 1.56 | 4.28% |