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
2025-04-03	43.37	44.58	1.05	2.41%	43.36	44.65	133994	59156	1.05%
2025-04-02	43.29	43.53	0.05	0.11%	43.23	43.78	82498	35947	0.65%
2025-04-01	42.18	43.48	1.37	3.25%	41.98	43.85	185797	80470	1.46%
2025-03-31	42.09	42.11	0.05	0.12%	41.97	42.80	94548	40031	0.74%
2025-03-28	42.78	42.06	-0.73	-1.71%	42.00	42.98	93363	39586	0.73%
2025-03-27	42.37	42.79	0.37	0.87%	42.35	42.83	73336	31272	0.57%
2025-03-26	42.75	42.42	-0.33	-0.77%	42.38	42.87	70212	29923	0.55%
2025-03-25	42.50	42.75	0.36	0.85%	42.38	43.00	94257	40222	0.74%
2025-03-24	41.69	42.39	0.49	1.17%	41.60	42.75	125896	53248	0.99%
2025-03-21	42.50	41.90	-0.03	-0.07%	41.55	42.85	140634	59107	1.10%
2025-03-20	41.98	41.93	-0.04	-0.10%	41.81	42.26	96740	40648	0.76%
2025-03-19	42.49	41.97	-0.50	-1.18%	41.94	42.77	121809	51371	0.95%
2025-03-18	42.35	42.47	0.27	0.64%	42.01	42.96	125270	53395	0.98%
2025-03-17	42.10	42.20	0.30	0.72%	42.10	42.73	122130	51737	0.96%
2025-03-14	41.07	41.90	0.86	2.10%	41.07	41.94	140110	58468	1.10%
2025-03-13	41.26	41.04	-0.16	-0.39%	40.70	41.46	128599	52699	1.01%
2025-03-12	41.38	41.20	-0.18	-0.43%	41.11	41.50	83495	34495	0.65%
2025-03-11	41.10	41.38	0.15	0.36%	40.92	41.47	74755	30804	0.59%
2025-03-10	41.75	41.23	-0.40	-0.96%	41.16	41.86	97941	40463	0.77%
2025-03-07	41.60	41.63	-0.02	-0.05%	41.42	41.97	123260	51385	0.97%
2025-03-06	41.74	41.65	-0.09	-0.22%	41.37	41.80	97717	40616	0.77%
2025-03-05	42.20	41.74	-0.50	-1.18%	41.59	42.20	55187	23032	0.43%
2025-03-04	42.06	42.24	0.18	0.43%	41.70	42.50	88993	37495	0.70%
2025-03-03	41.21	42.06	1.08	2.64%	41.01	42.13	157607	65992	1.24%
2025-02-28	41.07	40.98	-0.09	-0.22%	40.96	41.75	122272	50510	0.96%
2025-02-27	41.56	41.07	-0.43	-1.04%	40.87	41.77	134180	55327	1.05%
2025-02-26	41.24	41.50	0.20	0.48%	41.11	41.55	60714	25128	0.48%
2025-02-25	41.84	41.30	-0.62	-1.48%	41.30	42.05	79847	33225	0.63%
2025-02-24	41.65	41.92	0.31	0.75%	41.53	42.28	95965	40180	0.75%
2025-02-21	42.36	41.61	-0.82	-1.93%	41.42	42.43	172968	72166	1.36%
2025-02-20	42.69	42.43	-0.30	-0.70%	42.32	43.02	83152	35354	0.65%
2025-02-19	43.20	42.73	-0.47	-1.09%	42.31	43.29	84738	36129	0.66%
2025-02-18	43.73	43.20	-0.59	-1.35%	43.02	43.89	63246	27532	0.50%
2025-02-17	44.79	43.79	-0.74	-1.66%	43.51	44.87	106595	46822	0.84%
2025-02-14	44.45	44.53	0.03	0.07%	44.30	44.79	60768	27081	0.48%
2025-02-13	44.46	44.50	0.04	0.09%	44.05	44.82	57486	25596	0.45%
2025-02-12	44.80	44.46	-0.43	-0.96%	44.20	44.88	60002	26659	0.47%
2025-02-11	43.88	44.89	1.07	2.44%	43.21	45.07	138565	61688	1.09%
2025-02-10	44.74	43.82	-0.96	-2.14%	43.68	44.80	111549	49033	0.87%
2025-02-07	44.01	44.78	0.78	1.77%	43.82	44.94	73208	32660	0.57%
2025-02-06	44.35	44.00	-0.30	-0.68%	43.93	44.78	60189	26585	0.47%
2025-02-05	44.66	44.30	0.07	0.16%	44.07	44.66	45261	20065	0.35%
2025-01-27	44.18	44.23	0.05	0.11%	44.15	44.97	60397	26908	0.47%
2025-01-24	43.76	44.18	0.27	0.61%	43.65	44.43	58464	25830	0.46%
2025-01-23	44.20	43.91	0.07	0.16%	43.72	44.27	51987	22851	0.41%
2025-01-22	44.00	43.84	-0.33	-0.75%	43.56	44.13	32951	14435	0.26%
2025-01-21	43.90	44.17	0.35	0.80%	43.51	44.24	55237	24295	0.43%
2025-01-20	44.93	43.82	-1.01	-2.25%	43.63	45.19	82220	36202	0.64%
2025-01-17	43.79	44.83	0.85	1.93%	43.78	45.16	65298	29163	0.51%
2025-01-16	43.60	43.98	0.51	1.17%	43.55	44.35	61902	27252	0.49%
2025-01-15	43.29	43.47	0.07	0.16%	43.10	43.90	48110	20948	0.38%
2025-01-14	42.65	43.40	0.84	1.97%	42.26	43.46	70908	30470	0.56%
2025-01-13	42.48	42.56	-0.06	-0.14%	42.30	43.00	37954	16160	0.30%
2025-01-10	43.78	42.62	-1.08	-2.47%	42.61	43.88	56017	24133	0.44%
2025-01-09	43.50	43.70	0.17	0.39%	43.18	44.40	56938	24943	0.45%
2025-01-08	42.86	43.53	0.37	0.86%	42.81	43.85	75814	32885	0.59%
2025-01-07	43.74	43.16	-0.57	-1.30%	42.15	43.83	133610	57156	1.05%
2025-01-06	43.40	43.73	0.71	1.65%	43.11	44.25	107399	46991	0.84%
2025-01-03	43.15	43.02	-0.08	-0.19%	42.81	43.93	98410	42716	0.77%
2025-01-02	44.31	43.10	-1.24	-2.80%	42.91	44.59	109272	47731	0.86%
2024-12-31	45.00	44.34	-0.77	-1.71%	44.31	45.23	83626	37388	0.66%
2024-12-30	45.14	45.11	0.02	0.04%	44.78	46.03	94073	42637	0.74%
2024-12-27	45.76	45.09	-0.76	-1.66%	44.85	45.80	88186	39920	0.69%
2024-12-26	46.43	45.85	-0.82	-1.76%	45.71	46.43	67392	30968	0.53%