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
2026-06-16	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%
2026-05-11	14.10	14.20	0.16	1.14%	13.84	14.64	336797	47808	3.32%
2026-05-08	13.26	14.04	0.78	5.88%	13.21	14.28	347756	47992	3.42%
2026-05-07	13.43	13.26	-0.10	-0.75%	13.23	13.43	132346	17595	1.30%
2026-05-06	12.88	13.36	0.58	4.54%	12.87	13.60	244094	32687	2.40%
2026-04-30	12.85	12.78	-0.15	-1.16%	12.68	12.93	160052	20432	1.58%
2026-04-29	12.90	12.93	-0.06	-0.46%	12.69	13.06	238464	30685	2.35%
2026-04-28	13.58	12.99	-0.78	-5.66%	12.80	13.58	300418	39273	2.96%
2026-04-27	13.90	13.77	-0.16	-1.15%	13.62	14.15	154328	21312	1.52%
2026-04-24	13.98	13.93	-0.12	-0.85%	13.82	14.03	112920	15737	1.11%
2026-04-23	14.29	14.05	-0.25	-1.75%	14.00	14.31	142278	20094	1.40%
2026-04-22	14.37	14.30	-0.11	-0.76%	14.24	14.48	139752	20043	1.38%
2026-04-21	14.47	14.41	-0.06	-0.41%	14.31	14.57	107802	15525	1.06%
2026-04-20	14.25	14.47	0.28	1.97%	14.22	14.55	139434	20110	1.37%
2026-04-17	14.02	14.19	0.11	0.78%	13.97	14.22	109221	15402	1.08%
2026-04-16	13.93	14.08	0.14	1.00%	13.89	14.30	139422	19617	1.37%
2026-04-15	14.05	13.94	-0.07	-0.50%	13.93	14.25	150499	21172	1.48%
2026-04-14	13.98	14.01	0.24	1.74%	13.84	14.03	105028	14639	1.03%
2026-04-13	13.70	13.77	-0.01	-0.07%	13.63	13.88	83404	11492	0.82%
2026-04-10	13.78	13.78	0.08	0.58%	13.78	14.01	100308	13926	0.99%
2026-04-09	13.80	13.70	-0.22	-1.58%	13.68	13.83	107260	14737	1.06%
2026-04-08	13.61	13.92	0.61	4.58%	13.61	13.93	153217	21106	1.51%
2026-04-07	13.23	13.31	0.11	0.83%	13.23	13.55	91207	12187	0.90%
2026-04-03	13.60	13.20	-0.39	-2.87%	13.20	13.64	118147	15749	1.16%
2026-04-02	13.98	13.59	-0.45	-3.21%	13.53	13.98	150029	20588	1.48%
2026-04-01	13.94	14.04	0.44	3.24%	13.88	14.10	187617	26236	1.85%
2026-03-31	13.22	13.60	0.40	3.03%	13.20	13.95	217480	29757	2.14%
2026-03-30	13.21	13.20	-0.21	-1.57%	13.00	13.32	160795	21116	1.58%
2026-03-27	13.48	13.41	-0.21	-1.54%	13.21	13.55	192790	25808	1.90%
2026-03-26	13.93	13.62	-0.34	-2.44%	13.59	13.97	128725	17700	1.27%
2026-03-25	14.12	13.96	-0.15	-1.06%	13.76	14.22	255158	35731	2.51%
2026-03-24	14.02	14.11	0.36	2.62%	13.78	14.25	185131	26027	1.82%
2026-03-23	14.45	13.75	-0.91	-6.21%	13.45	14.45	196339	27269	1.93%
2026-03-20	14.75	14.66	-0.02	-0.14%	14.47	14.90	135715	19872	1.34%
2026-03-19	14.90	14.68	-0.42	-2.78%	14.65	14.98	130668	19294	1.29%
2026-03-18	15.19	15.10	-0.04	-0.26%	14.92	15.20	118206	17763	1.16%
2026-03-17	15.13	15.14	0.01	0.07%	15.00	15.21	124405	18833	1.22%
2026-03-16	15.06	15.13	0.04	0.27%	14.89	15.18	136480	20513	1.34%
2026-03-13	15.33	15.09	-0.26	-1.69%	15.05	15.34	171446	25979	1.69%
2026-03-12	15.81	15.35	-0.55	-3.46%	15.31	15.87	278410	43139	2.74%
2026-03-11	15.93	15.90	-0.04	-0.25%	15.77	15.99	147240	23362	1.45%
2026-03-10	16.05	15.94	0.03	0.19%	15.87	16.14	151923	24271	1.49%
2026-03-09	16.21	15.91	-0.58	-3.52%	15.65	16.26	240193	38052	2.36%