四川九洲 (000801) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	11.01	11.00	0.04	0.36%	10.96	11.15	77908	8603	0.77%
2026-08-19	11.36	10.96	-0.42	-3.69%	10.92	11.39	131357	14528	1.29%
2026-08-18	11.63	11.38	-0.20	-1.73%	11.31	11.74	105448	12065	1.04%
2026-08-17	11.37	11.58	0.22	1.94%	11.26	11.63	93823	10831	0.92%
2026-08-14	11.35	11.36	0.03	0.26%	11.30	11.54	81939	9343	0.81%
2026-08-13	11.55	11.33	-0.16	-1.39%	11.33	11.59	85702	9834	0.84%
2026-08-12	11.43	11.49	0.04	0.35%	11.36	11.59	74405	8552	0.73%
2026-08-11	11.52	11.45	-0.16	-1.38%	11.40	11.62	73009	8399	0.72%
2026-08-10	11.37	11.61	0.23	2.02%	11.29	11.63	117897	13573	1.16%
2026-08-07	11.48	11.38	-0.10	-0.87%	11.25	11.50	118967	13505	1.17%
2026-08-06	11.58	11.48	-0.16	-1.37%	11.42	11.74	124002	14335	1.22%
2026-08-05	11.66	11.64	-0.03	-0.26%	11.56	11.78	110917	12949	1.09%
2026-08-04	11.70	11.67	-0.06	-0.51%	11.65	11.79	98368	11515	0.97%
2026-08-03	11.56	11.73	0.20	1.73%	11.53	11.80	97793	11468	0.96%
2026-07-31	11.60	11.53	-0.02	-0.17%	11.49	11.72	141355	16434	1.39%
2026-07-30	11.30	11.55	0.22	1.94%	11.22	11.68	176289	20354	1.74%
2026-07-29	11.15	11.33	0.19	1.71%	11.06	11.38	144208	16217	1.42%
2026-07-28	10.89	11.14	0.13	1.18%	10.86	11.28	150051	16762	1.48%
2026-07-27	10.72	11.01	0.34	3.19%	10.67	11.03	133164	14574	1.31%
2026-07-24	10.87	10.67	-0.28	-2.56%	10.67	11.08	90136	9772	0.89%
2026-07-23	10.70	10.95	0.14	1.30%	10.64	10.99	103937	11253	1.02%
2026-07-22	11.12	10.81	-0.35	-3.14%	10.76	11.17	161730	17568	1.59%
2026-07-21	10.90	11.16	0.18	1.64%	10.84	11.20	156862	17430	1.54%
2026-07-20	10.83	10.98	0.16	1.48%	10.68	11.13	148497	16183	1.46%
2026-07-17	11.10	10.82	-0.27	-2.43%	10.80	11.29	163115	18035	1.61%
2026-07-16	11.00	11.09	0.05	0.45%	10.91	11.37	141730	15822	1.40%
2026-07-15	10.88	11.04	0.08	0.73%	10.85	11.13	114141	12552	1.12%
2026-07-14	10.95	10.96	0.00	0.00%	10.74	11.08	140916	15345	1.39%
2026-07-13	11.71	10.96	-0.81	-6.88%	10.95	11.75	216456	24131	2.13%
2026-07-10	11.25	11.77	0.42	3.70%	11.16	12.15	255326	29937	2.51%
2026-07-09	11.62	11.35	-0.40	-3.40%	11.12	11.67	173295	19625	1.71%
2026-07-08	11.57	11.75	0.19	1.64%	11.39	11.97	179133	20882	1.76%
2026-07-07	11.89	11.56	-0.45	-3.75%	11.55	11.98	154581	18137	1.52%
2026-07-06	12.31	12.01	-0.39	-3.15%	11.98	12.51	211172	25690	2.08%
2026-07-03	12.97	12.40	-0.70	-5.34%	12.23	13.09	432789	54349	4.26%
2026-07-02	12.30	13.10	0.74	5.99%	12.12	13.60	633473	81933	6.24%
2026-07-01	13.00	12.36	-0.58	-4.48%	12.29	13.55	501265	64577	4.93%
2026-06-30	11.76	12.94	1.18	10.03%	11.66	12.94	221057	27994	2.18%
2026-06-29	10.88	11.76	0.80	7.30%	10.81	11.98	401864	45559	3.96%
2026-06-26	10.91	10.96	-0.04	-0.36%	10.60	11.31	217750	23798	2.14%
2026-06-25	10.90	11.00	0.04	0.36%	10.79	11.12	164128	17976	1.62%
2026-06-24	11.10	10.96	-0.17	-1.53%	10.70	11.12	166021	18065	1.63%
2026-06-23	11.31	11.15	-0.22	-1.93%	11.08	11.51	154883	17490	1.52%
2026-06-22	11.52	11.37	-0.22	-1.90%	11.08	11.54	201963	22753	1.99%
2026-06-18	11.55	11.59	0.01	0.09%	11.39	11.88	154243	18001	1.52%
2026-06-17	11.90	11.58	-0.41	-3.42%	11.50	11.95	196176	22890	1.93%
2026-06-16	12.21	11.99	-0.29	-2.36%	11.74	12.24	226029	26896	2.22%
2026-06-15	12.31	12.28	-0.09	-0.73%	12.15	12.43	184153	22604	1.81%
2026-06-12	12.10	12.37	0.48	4.04%	12.08	12.72	296040	36790	2.91%
2026-06-11	12.12	11.89	-0.27	-2.22%	11.76	12.15	164280	19578	1.62%
2026-06-10	12.23	12.16	-0.18	-1.46%	12.08	12.45	136678	16689	1.35%
2026-06-09	12.40	12.34	-0.01	-0.08%	12.22	12.66	161832	20129	1.59%
2026-06-08	12.24	12.35	-0.09	-0.72%	12.14	12.70	180155	22337	1.77%
2026-06-05	12.55	12.44	-0.14	-1.11%	12.20	12.77	165024	20616	1.62%
2026-06-04	12.91	12.58	-0.46	-3.53%	12.48	12.96	164364	20794	1.62%
2026-06-03	13.07	13.04	0.24	1.88%	12.88	13.20	175207	22862	1.72%
2026-06-02	12.94	12.80	-0.12	-0.93%	12.56	13.13	138200	17643	1.36%
2026-06-01	12.47	12.92	0.46	3.69%	12.46	13.37	210263	27240	2.07%
2026-05-29	13.26	12.46	-0.80	-6.03%	12.40	13.41	235374	30035	2.32%
2026-05-28	13.12	13.26	0.14	1.07%	12.87	13.43	161840	21464	1.59%
2026-05-27	13.42	13.12	-0.44	-3.24%	13.07	13.47	155470	20510	1.53%
2026-05-26	13.45	13.56	0.06	0.44%	13.17	13.59	152064	20349	1.50%
2026-05-25	13.78	13.50	-0.24	-1.75%	13.32	13.86	174175	23551	1.71%
2026-05-22	13.50	13.74	0.24	1.78%	13.27	13.86	252508	34249	2.49%
2026-05-21	13.04	13.50	0.53	4.09%	12.95	13.81	354667	47623	3.49%
2026-05-20	13.34	12.97	-0.44	-3.28%	12.96	13.37	149434	19516	1.47%
2026-05-19	13.29	13.41	0.08	0.60%	13.15	13.46	136316	18141	1.34%
2026-05-18	13.44	13.33	-0.20	-1.48%	13.26	13.58	150902	20217	1.49%
2026-05-15	13.81	13.53	-0.28	-2.03%	13.46	14.19	188403	25804	1.85%
2026-05-14	14.16	13.81	-0.34	-2.40%	13.81	14.22	156862	21868	1.54%
2026-05-13	14.03	14.15	0.09	0.64%	13.86	14.26	144368	20351	1.42%
2026-05-12	14.18	14.06	-0.14	-0.99%	13.96	14.29	169520	23842	1.67%