致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 22:19:35 休市中

四川九洲 (000801) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 14.09 14.03 -1.56 -10.01% 14.03 14.71 245948 34721 2.40%
2025-04-03 15.57 15.59 -0.24 -1.52% 15.48 16.18 253471 39968 2.48%
2025-04-02 15.95 15.83 -0.25 -1.55% 15.78 16.09 215332 34219 2.11%
2025-04-01 15.98 16.08 0.14 0.88% 15.89 16.23 262396 42228 2.57%
2025-03-31 16.23 15.94 0.10 0.63% 15.68 16.50 345204 55439 3.38%
2025-03-28 16.40 15.84 -0.61 -3.71% 15.81 16.42 325727 52274 3.18%
2025-03-27 16.26 16.45 0.19 1.17% 16.02 16.66 376432 62075 3.68%
2025-03-26 16.26 16.26 0.08 0.49% 16.10 16.42 272074 44212 2.66%
2025-03-25 16.35 16.18 -0.13 -0.80% 16.08 16.67 295659 48378 2.89%
2025-03-24 16.62 16.31 -0.31 -1.87% 15.84 16.77 379751 61738 3.71%
2025-03-21 17.13 16.62 -0.68 -3.93% 16.62 17.19 433747 73018 4.24%
2025-03-20 17.44 17.30 -0.33 -1.87% 17.24 17.79 348377 60907 3.41%
2025-03-19 17.76 17.63 -0.13 -0.73% 17.38 17.93 367097 64565 3.59%
2025-03-18 17.96 17.76 -0.19 -1.06% 17.60 18.11 425902 75910 4.16%
2025-03-17 17.34 17.95 0.58 3.34% 17.34 18.30 616595 110224 6.03%
2025-03-14 17.22 17.37 0.18 1.05% 16.88 17.51 532730 91780 5.21%
2025-03-13 18.71 17.19 -1.43 -7.68% 17.10 18.89 945566 167019 9.24%
2025-03-12 19.31 18.62 -0.69 -3.57% 18.58 19.33 763861 144072 7.47%
2025-03-11 19.00 19.31 -0.11 -0.57% 18.56 19.66 1039709 197401 10.17%
2025-03-10 19.77 19.42 -0.67 -3.33% 19.19 20.80 1151922 227597 11.26%
2025-03-07 19.65 20.09 0.91 4.74% 19.65 21.10 1818167 370173 17.78%
2025-03-06 18.05 19.18 1.34 7.51% 18.05 19.62 1534582 293204 15.00%
2025-03-05 18.25 17.84 -0.36 -1.98% 17.50 18.62 740855 133391 7.24%
2025-03-04 18.35 18.20 -0.70 -3.70% 18.02 18.88 884294 162803 8.65%
2025-03-03 17.90 18.90 0.90 5.00% 17.70 19.75 1261058 235032 12.33%
2025-02-28 17.88 18.00 -0.09 -0.50% 16.96 18.58 1051869 187389 10.28%
2025-02-27 18.20 18.09 0.07 0.39% 17.65 18.38 1010139 182319 9.88%
2025-02-26 18.47 18.02 -0.54 -2.91% 17.71 18.59 1484620 268805 14.52%
2025-02-25 16.50 18.56 1.69 10.02% 16.38 18.56 1853546 334739 18.12%
2025-02-24 16.62 16.87 0.27 1.63% 16.52 17.49 1029661 175391 10.07%
2025-02-21 16.46 16.60 -0.06 -0.36% 16.17 16.80 682876 112500 6.68%
2025-02-20 15.80 16.66 0.77 4.85% 15.80 16.84 761657 125435 7.45%
2025-02-19 15.56 15.89 0.39 2.52% 15.52 15.91 356495 56354 3.49%
2025-02-18 16.10 15.50 -0.75 -4.62% 15.44 16.20 517527 81891 5.06%
2025-02-17 16.12 16.25 -0.52 -3.10% 16.06 16.91 768824 126141 7.52%
2025-02-14 15.96 16.77 0.63 3.90% 15.65 17.47 986637 161782 9.65%
2025-02-13 16.80 16.14 -0.34 -2.06% 16.14 16.90 793287 130560 7.76%
2025-02-12 16.06 16.48 0.30 1.85% 15.90 16.59 779167 127797 7.62%
2025-02-11 15.99 16.18 0.02 0.12% 15.60 16.88 836754 134966 8.18%
2025-02-10 15.80 16.16 0.26 1.64% 15.71 16.61 830676 135493 8.12%
2025-02-07 15.10 15.90 0.68 4.47% 15.05 16.28 933367 147524 9.13%
2025-02-06 14.23 15.22 0.99 6.96% 14.06 15.30 693290 103471 6.78%
2025-02-05 13.79 14.23 0.64 4.71% 13.69 14.55 408893 57759 4.00%
2025-01-27 14.15 13.59 -0.43 -3.07% 13.59 14.19 211319 29235 2.07%
2025-01-24 13.87 14.02 0.06 0.43% 13.84 14.11 276743 38731 2.71%
2025-01-23 14.08 13.96 0.01 0.07% 13.95 14.76 497917 71671 4.87%
2025-01-22 14.00 13.95 -0.16 -1.13% 13.83 14.13 238532 33305 2.33%
2025-01-21 14.13 14.11 0.05 0.36% 13.82 14.21 285044 39974 2.79%
2025-01-20 14.14 14.06 0.12 0.86% 14.00 14.23 257410 36310 2.52%
2025-01-17 13.86 13.94 -0.05 -0.36% 13.76 14.07 259784 36204 2.54%
2025-01-16 13.99 13.99 -0.02 -0.14% 13.81 14.32 376399 52880 3.68%
2025-01-15 13.88 14.01 0.06 0.43% 13.78 14.19 460537 64313 4.50%
2025-01-14 13.18 13.95 0.89 6.81% 13.04 14.10 568357 77847 5.56%
2025-01-13 12.76 13.06 0.05 0.38% 12.56 13.21 258869 33510 2.53%
2025-01-10 13.33 13.01 -0.37 -2.77% 13.01 13.60 359001 47873 3.51%
2025-01-09 13.11 13.38 0.18 1.36% 13.11 13.61 394207 52698 3.85%
2025-01-08 12.95 13.20 0.09 0.69% 12.60 13.37 451598 58870 4.42%
2025-01-07 13.10 13.11 0.33 2.58% 12.80 13.18 341409 44238 3.34%
2025-01-06 12.90 12.78 -0.07 -0.54% 12.54 13.09 356764 45738 3.49%
2025-01-03 13.57 12.85 -0.73 -5.38% 12.84 13.64 448057 58973 4.38%
2025-01-02 14.14 13.58 -0.73 -5.10% 13.41 14.25 519871 71693 5.08%
2024-12-31 15.05 14.31 -0.84 -5.54% 14.23 15.24 495502 72484 4.84%
2024-12-30 15.52 15.15 -0.15 -0.98% 15.03 15.61 393657 60183 3.85%