华润三九 (000999) - 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
2025-10-31	28.63	28.83	0.19	0.66%	28.50	28.85	97780	28057	0.59%
2025-10-30	28.78	28.64	-0.15	-0.52%	28.64	28.92	68375	19661	0.41%
2025-10-29	28.95	28.79	-0.15	-0.52%	28.61	29.00	80753	23211	0.49%
2025-10-28	29.21	28.94	-0.27	-0.92%	28.91	29.29	89290	25958	0.54%
2025-10-27	29.10	29.21	-0.06	-0.20%	28.87	29.38	128675	37502	0.77%
2025-10-24	29.27	29.27	-0.02	-0.07%	28.96	29.39	115227	33614	0.69%
2025-10-23	29.18	29.29	0.12	0.41%	28.88	29.30	134704	39235	0.81%
2025-10-22	28.41	29.17	0.75	2.64%	28.31	29.50	250923	72974	1.51%
2025-10-21	28.40	28.42	0.03	0.11%	28.28	28.49	64938	18419	0.39%
2025-10-20	28.41	28.39	0.03	0.11%	28.01	28.55	100994	28567	0.61%
2025-10-17	28.77	28.36	-0.25	-0.87%	28.33	28.78	92228	26338	0.55%
2025-10-16	29.31	29.06	-0.26	-0.89%	28.83	29.38	138314	40224	0.83%
2025-10-15	28.99	29.32	0.28	0.96%	28.90	29.34	116126	33920	0.70%
2025-10-14	28.91	29.04	0.13	0.45%	28.70	29.22	118157	34223	0.71%
2025-10-13	28.70	28.91	-0.14	-0.48%	28.56	29.03	113072	32633	0.68%
2025-10-10	28.23	29.05	0.76	2.69%	28.17	29.28	197280	56825	1.19%
2025-10-09	27.97	28.29	0.20	0.71%	27.79	28.29	116424	32603	0.70%
2025-09-30	28.27	28.09	-0.13	-0.46%	27.95	28.30	89235	25036	0.54%
2025-09-29	28.40	28.22	-0.17	-0.60%	28.08	28.40	84937	23928	0.51%
2025-09-26	27.90	28.39	0.42	1.50%	27.73	28.45	133643	37588	0.80%
2025-09-25	28.19	27.97	-0.22	-0.78%	27.91	28.30	98230	27511	0.59%
2025-09-24	28.09	28.19	0.10	0.36%	28.06	28.31	87663	24695	0.53%
2025-09-23	28.57	28.09	-0.44	-1.54%	27.96	28.59	134734	37919	0.81%
2025-09-22	28.75	28.53	-0.23	-0.80%	28.51	28.77	83447	23851	0.50%
2025-09-19	29.06	28.76	-0.47	-1.61%	28.65	29.06	160476	46208	0.97%
2025-09-18	28.97	29.23	0.31	1.07%	28.83	29.45	184812	53781	1.11%
2025-09-17	29.09	28.92	-0.18	-0.62%	28.90	29.20	163445	47427	0.98%
2025-09-16	29.35	29.10	-0.20	-0.68%	29.00	29.36	117814	34282	0.71%
2025-09-15	29.50	29.30	-0.20	-0.68%	29.27	29.53	90668	26578	0.55%
2025-09-12	29.70	29.50	-0.20	-0.67%	29.50	29.80	96486	28556	0.58%
2025-09-11	29.45	29.70	0.17	0.58%	29.40	29.73	88127	26110	0.53%
2025-09-10	29.72	29.53	-0.17	-0.57%	29.44	29.80	84119	24846	0.51%
2025-09-09	29.70	29.70	0.02	0.07%	29.56	29.90	99320	29511	0.60%
2025-09-08	29.47	29.68	0.22	0.75%	29.40	29.68	96486	28523	0.58%
2025-09-05	29.34	29.46	0.21	0.72%	29.10	29.48	88846	26021	0.53%
2025-09-04	29.60	29.25	-0.34	-1.15%	29.18	29.65	127694	37398	0.77%
2025-09-03	29.98	29.59	-0.39	-1.30%	29.57	29.98	121239	36013	0.73%
2025-09-02	30.15	29.98	-0.17	-0.56%	29.88	30.27	148198	44489	0.89%
2025-09-01	30.44	30.15	-0.28	-0.92%	30.11	30.48	147144	44516	0.88%
2025-08-29	30.18	30.43	0.23	0.76%	30.10	30.48	149020	45245	0.90%
2025-08-28	30.30	30.20	-0.10	-0.33%	29.86	30.40	200454	60362	1.21%
2025-08-27	30.72	30.30	-0.48	-1.56%	30.29	30.86	202832	62047	1.22%
2025-08-26	30.90	30.78	-0.15	-0.48%	30.76	31.05	173229	53440	1.04%
2025-08-25	30.78	30.93	0.20	0.65%	30.68	30.96	202063	62303	1.22%
2025-08-22	30.75	30.73	0.01	0.03%	30.53	30.78	148320	45414	0.89%
2025-08-21	30.40	30.72	0.36	1.19%	30.39	30.91	220211	67623	1.32%
2025-08-20	30.23	30.36	0.09	0.30%	30.13	30.36	156248	47226	0.94%
2025-08-19	30.30	30.27	-0.05	-0.16%	30.20	30.44	193125	58528	1.16%
2025-08-18	30.43	30.32	-0.89	-2.85%	30.01	30.45	499049	150944	3.00%
2025-08-15	31.05	31.21	0.02	0.06%	30.84	31.23	155304	48139	0.93%
2025-08-14	31.50	31.19	-0.36	-1.14%	31.13	31.68	140289	44016	0.84%
2025-08-13	31.67	31.55	-0.12	-0.38%	31.40	31.71	151766	47827	0.91%
2025-08-12	31.77	31.67	-0.12	-0.38%	31.55	32.06	154031	48982	0.93%
2025-08-11	31.66	31.79	0.13	0.41%	31.51	31.97	107517	34102	0.65%
2025-08-08	31.64	31.66	0.03	0.09%	31.51	31.82	90049	28516	0.54%
2025-08-07	31.87	31.63	-0.24	-0.75%	31.59	31.88	125577	39772	0.76%
2025-08-06	32.19	31.87	-0.29	-0.90%	31.76	32.25	153390	48873	0.92%
2025-08-05	32.09	32.16	0.04	0.12%	31.82	32.28	141657	45365	0.85%
2025-08-04	31.81	32.12	0.65	2.07%	31.49	32.35	232542	74377	1.40%
2025-08-01	31.30	31.47	0.14	0.45%	31.21	32.20	167353	53087	1.01%
2025-07-31	31.92	31.33	-0.71	-2.22%	31.26	31.93	179335	56521	1.08%
2025-07-30	31.55	32.04	0.42	1.33%	31.51	32.59	271813	87481	1.64%
2025-07-29	31.76	31.62	0.03	0.09%	31.33	31.76	97913	30832	0.59%
2025-07-28	31.73	31.59	-0.08	-0.25%	31.47	31.88	103123	32604	0.62%
2025-07-25	31.86	31.67	-0.15	-0.47%	31.62	32.14	108235	34461	0.65%
2025-07-24	31.62	31.82	0.22	0.70%	31.45	31.88	101764	32214	0.61%