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
2026-03-20	29.12	29.62	0.49	1.68%	29.08	30.05	211993	62912	1.27%
2026-03-19	29.17	29.13	-0.17	-0.58%	29.05	29.49	86927	25434	0.52%
2026-03-18	29.55	29.30	-0.18	-0.61%	29.01	29.65	100028	29200	0.60%
2026-03-17	29.31	29.48	0.16	0.55%	29.21	29.79	109987	32529	0.66%
2026-03-16	29.15	29.32	0.20	0.69%	29.07	29.54	90892	26654	0.55%
2026-03-13	29.46	29.12	-0.36	-1.22%	29.09	29.70	105129	30872	0.63%
2026-03-12	29.60	29.48	-0.19	-0.64%	29.39	29.73	84631	25025	0.51%
2026-03-11	29.91	29.67	-0.26	-0.87%	29.41	30.00	120883	35818	0.73%
2026-03-10	29.96	29.93	-0.14	-0.47%	29.90	30.16	126418	37937	0.76%
2026-03-09	29.83	30.07	-0.09	-0.30%	29.80	30.49	190980	57772	1.15%
2026-03-06	29.50	30.16	0.51	1.72%	29.43	30.17	162711	48779	0.98%
2026-03-05	29.58	29.65	-0.04	-0.13%	29.46	29.86	122310	36321	0.74%
2026-03-04	29.30	29.69	0.14	0.47%	29.26	29.78	154915	45862	0.93%
2026-03-03	29.17	29.55	0.38	1.30%	29.05	29.99	252293	74876	1.52%
2026-03-02	28.80	29.17	0.29	1.00%	28.66	29.33	160267	46552	0.96%
2026-02-27	28.72	28.88	0.17	0.59%	28.58	28.93	89953	25900	0.54%
2026-02-26	28.88	28.71	-0.17	-0.59%	28.66	29.08	101617	29281	0.61%
2026-02-25	28.75	28.88	0.13	0.45%	28.67	29.01	104595	30176	0.63%
2026-02-24	28.85	28.75	0.02	0.07%	28.73	28.90	101081	29119	0.61%
2026-02-13	28.74	28.73	-0.15	-0.52%	28.66	28.92	96432	27747	0.58%
2026-02-12	29.20	28.88	-0.37	-1.26%	28.78	29.28	143903	41631	0.87%
2026-02-11	29.25	29.25	-0.10	-0.34%	29.15	29.48	104470	30577	0.63%
2026-02-10	29.40	29.35	-0.28	-0.94%	29.16	29.65	201041	59081	1.21%
2026-02-09	29.83	29.63	1.27	4.48%	29.37	30.14	510265	151583	3.07%
2026-02-06	29.00	28.36	-0.34	-1.18%	28.35	29.20	246777	70920	1.48%
2026-02-05	28.10	28.70	0.45	1.59%	28.10	29.00	226100	64827	1.36%
2026-02-04	27.91	28.25	0.34	1.22%	27.88	28.32	121329	34154	0.73%
2026-02-03	28.00	27.91	-0.19	-0.68%	27.82	28.18	107513	30055	0.65%
2026-02-02	28.01	28.10	-0.01	-0.04%	27.92	28.39	101361	28577	0.61%
2026-01-30	28.10	28.11	0.00	0.00%	28.02	28.76	149694	42381	0.90%
2026-01-29	27.86	28.11	0.18	0.64%	27.65	28.20	110156	30778	0.66%
2026-01-28	28.27	27.93	-0.33	-1.17%	27.88	28.34	135926	38077	0.82%
2026-01-27	28.60	28.26	-0.51	-1.77%	28.16	28.72	137893	39058	0.83%
2026-01-26	28.34	28.77	0.43	1.52%	28.34	28.84	141999	40641	0.85%
2026-01-23	28.39	28.34	0.04	0.14%	28.30	28.59	85748	24393	0.52%
2026-01-22	28.36	28.30	-0.06	-0.21%	28.28	28.47	64876	18393	0.39%
2026-01-21	28.42	28.36	-0.14	-0.49%	28.33	28.51	85962	24444	0.52%
2026-01-20	28.46	28.50	0.03	0.11%	28.38	28.67	62446	17820	0.38%
2026-01-19	28.43	28.47	-0.14	-0.49%	28.36	28.59	53479	15236	0.32%
2026-01-16	28.65	28.61	0.03	0.10%	28.31	28.69	88360	25169	0.53%
2026-01-15	28.67	28.58	-0.18	-0.63%	28.55	28.83	76507	21935	0.46%
2026-01-14	28.98	28.76	-0.22	-0.76%	28.61	29.04	135545	39087	0.82%
2026-01-13	28.90	28.98	0.10	0.35%	28.80	29.13	122323	35439	0.74%
2026-01-12	29.11	28.88	-0.22	-0.76%	28.77	29.12	115629	33383	0.70%
2026-01-09	28.92	29.10	0.08	0.28%	28.83	29.16	94775	27460	0.57%
2026-01-08	28.64	29.02	0.30	1.04%	28.62	29.16	119727	34674	0.72%
2026-01-07	28.79	28.72	-0.09	-0.31%	28.61	28.85	115022	33064	0.69%
2026-01-06	28.77	28.81	-0.01	-0.03%	28.63	28.86	110504	31770	0.66%
2026-01-05	28.44	28.82	0.36	1.26%	28.33	28.82	104308	29788	0.63%
2025-12-31	28.56	28.46	-0.08	-0.28%	28.37	28.56	41724	11874	0.25%
2025-12-30	28.54	28.54	-0.01	-0.04%	28.38	28.67	47017	13418	0.28%
2025-12-29	28.72	28.55	-0.26	-0.90%	28.55	28.87	62433	17923	0.38%
2025-12-26	28.87	28.81	-0.05	-0.17%	28.62	28.91	73207	21067	0.44%
2025-12-25	28.66	28.86	0.20	0.70%	28.48	28.91	64645	18563	0.39%
2025-12-24	28.34	28.66	0.27	0.95%	28.28	28.70	66715	18996	0.40%
2025-12-23	28.51	28.39	-0.12	-0.42%	28.30	28.70	78704	22404	0.47%
2025-12-22	28.39	28.51	0.13	0.46%	28.26	28.57	70497	20037	0.42%
2025-12-19	28.49	28.38	-0.11	-0.39%	28.36	28.57	55745	15851	0.34%
2025-12-18	28.18	28.49	0.26	0.92%	28.14	28.58	80240	22812	0.48%
2025-12-17	28.09	28.23	0.14	0.50%	27.96	28.28	52727	14830	0.32%
2025-12-16	28.30	28.09	-0.24	-0.85%	28.06	28.39	51632	14535	0.31%
2025-12-15	28.21	28.33	0.05	0.18%	28.06	28.47	83179	23558	0.50%
2025-12-12	28.25	28.28	0.07	0.25%	27.93	28.45	134351	37941	0.81%