致敬每一个财富自由的梦想,祝大家早日进化为游资

四川九洲 (000801) 历史交易数据 从 2025-04-23 到 2025-08-01 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
2025-07-31 16.29 16.41 0.12 0.74% 16.27 16.99 722494 120450 7.06%
2025-07-30 15.93 16.29 0.35 2.20% 15.80 16.50 623978 101051 6.10%
2025-07-29 15.21 15.94 0.67 4.39% 15.15 16.27 626554 98907 6.13%
2025-07-28 15.20 15.27 0.07 0.46% 15.14 15.32 127423 19448 1.25%
2025-07-25 15.26 15.20 -0.09 -0.59% 15.11 15.28 129085 19591 1.26%
2025-07-24 15.23 15.29 0.06 0.39% 15.21 15.34 138596 21150 1.36%
2025-07-23 15.38 15.23 -0.18 -1.17% 15.19 15.48 152075 23257 1.49%
2025-07-22 15.61 15.41 -0.19 -1.22% 15.32 15.63 183048 28256 1.79%
2025-07-21 15.21 15.60 0.37 2.43% 15.17 15.62 301371 46598 2.95%
2025-07-18 15.28 15.23 -0.03 -0.20% 15.17 15.29 122866 18706 1.20%
2025-07-17 14.95 15.26 0.36 2.42% 14.95 15.30 243415 37006 2.38%
2025-07-16 14.81 14.90 0.05 0.34% 14.80 15.07 113717 16984 1.11%
2025-07-15 14.92 14.85 -0.07 -0.47% 14.70 14.93 134069 19842 1.31%
2025-07-14 15.00 14.92 -0.13 -0.86% 14.90 15.02 104908 15669 1.03%
2025-07-11 14.94 15.05 0.10 0.67% 14.82 15.10 156206 23376 1.53%
2025-07-10 14.96 14.95 -0.14 -0.93% 14.79 15.02 182593 27197 1.79%
2025-07-09 15.25 15.09 -0.15 -0.98% 15.07 15.39 173425 26386 1.70%
2025-07-08 15.08 15.24 0.13 0.86% 15.07 15.28 119087 18094 1.16%
2025-07-07 15.06 15.11 0.05 0.33% 15.04 15.20 86418 13073 0.84%
2025-07-04 15.20 15.06 -0.19 -1.25% 14.94 15.24 150365 22703 1.47%
2025-07-03 15.14 15.25 0.10 0.66% 15.11 15.44 174223 26652 1.70%
2025-07-02 15.33 15.15 -0.23 -1.50% 15.09 15.55 186705 28494 1.83%
2025-07-01 15.60 15.38 -0.24 -1.54% 15.28 15.60 188317 29007 1.84%
2025-06-30 15.31 15.62 0.38 2.49% 15.20 15.65 234799 36453 2.30%
2025-06-27 15.30 15.24 -0.06 -0.39% 15.14 15.40 187189 28605 1.83%
2025-06-26 15.32 15.30 0.06 0.39% 15.28 15.95 288239 44763 2.82%
2025-06-25 14.98 15.24 0.26 1.74% 14.90 15.26 203210 30747 1.99%
2025-06-24 14.68 14.98 0.36 2.46% 14.66 14.99 182446 27104 1.78%
2025-06-23 14.44 14.62 0.07 0.48% 14.38 14.63 115973 16855 1.13%
2025-06-20 14.77 14.55 -0.24 -1.62% 14.52 14.90 127952 18728 1.25%
2025-06-19 15.24 14.79 -0.45 -2.95% 14.74 15.24 183255 27405 1.79%
2025-06-18 15.31 15.24 -0.08 -0.52% 15.16 15.37 97551 14865 0.95%
2025-06-17 15.36 15.32 -0.09 -0.58% 15.27 15.50 95130 14607 0.93%
2025-06-16 15.24 15.41 0.15 0.98% 15.15 15.45 132813 20350 1.30%
2025-06-13 15.58 15.26 -0.15 -0.97% 15.22 15.63 162049 24873 1.58%
2025-06-12 15.50 15.41 -0.14 -0.90% 15.38 15.65 114846 17801 1.12%
2025-06-11 15.45 15.65 0.06 0.38% 15.45 15.74 111416 17427 1.09%
2025-06-10 15.89 15.59 -0.30 -1.89% 15.36 15.91 224926 35079 2.20%
2025-06-09 15.87 15.89 0.02 0.13% 15.86 16.09 176544 28157 1.73%
2025-06-06 16.20 15.87 -0.26 -1.61% 15.87 16.22 171201 27337 1.67%
2025-06-05 16.05 16.13 -0.02 -0.12% 15.85 16.15 208257 33396 2.04%
2025-06-04 16.40 16.15 -0.40 -2.42% 16.12 16.42 287268 46538 2.81%
2025-06-03 16.48 16.55 0.20 1.22% 16.23 16.79 430268 71104 4.21%
2025-05-30 15.76 16.35 0.48 3.02% 15.72 16.60 529633 86293 5.18%
2025-05-29 15.13 15.87 0.68 4.48% 15.13 16.16 336427 52864 3.29%
2025-05-28 15.63 15.19 -0.39 -2.50% 15.10 15.63 215579 32957 2.11%
2025-05-27 15.81 15.58 -0.20 -1.27% 15.46 15.85 152753 23774 1.49%
2025-05-26 15.57 15.78 0.08 0.51% 15.45 15.95 158798 25052 1.55%
2025-05-23 16.00 15.70 -0.53 -3.27% 15.68 16.24 287750 45831 2.81%
2025-05-22 15.99 16.23 0.39 2.46% 15.99 16.64 423862 69297 4.14%
2025-05-21 16.20 15.84 -0.36 -2.22% 15.75 16.21 234317 37324 2.29%
2025-05-20 16.39 16.20 -0.11 -0.67% 16.13 16.40 189770 30767 1.86%
2025-05-19 16.05 16.31 0.20 1.24% 15.94 16.45 228485 37119 2.23%
2025-05-16 16.02 16.11 -0.06 -0.37% 15.93 16.37 233124 37819 2.28%
2025-05-15 16.73 16.17 -0.61 -3.64% 15.98 16.75 402529 65509 3.94%
2025-05-14 16.97 16.78 -0.53 -3.06% 16.68 16.97 548936 92265 5.37%
2025-05-13 16.55 17.31 0.77 4.66% 16.23 18.00 992373 168843 9.70%
2025-05-12 16.04 16.54 0.69 4.35% 15.91 16.97 625349 103670 6.11%
2025-05-09 16.20 15.85 -0.18 -1.12% 15.56 16.26 329157 52153 3.22%
2025-05-08 15.70 16.03 0.24 1.52% 15.60 16.05 357769 56881 3.50%
2025-05-07 15.82 15.79 0.24 1.54% 15.61 16.11 426073 67585 4.17%
2025-05-06 15.15 15.55 0.46 3.05% 15.11 15.55 267851 41269 2.62%
2025-04-30 14.68 15.09 0.09 0.60% 14.60 15.26 275410 41334 2.69%
2025-04-29 14.98 15.00 0.01 0.07% 14.86 15.15 153703 23107 1.50%
2025-04-28 15.60 14.99 -0.61 -3.91% 14.99 15.60 254118 38587 2.48%
2025-04-25 15.60 15.60 0.14 0.91% 15.39 15.89 288547 45224 2.82%
2025-04-24 15.85 15.46 -0.67 -4.15% 15.45 15.90 419187 65559 4.10%
2025-04-23 15.24 16.13 0.91 5.98% 15.11 16.53 635288 99300 6.21%