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
2025-08-01	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%
2025-07-23	31.70	31.60	-0.09	-0.28%	31.50	31.88	86913	27570	0.52%
2025-07-22	31.48	31.69	0.17	0.54%	31.45	31.85	108475	34341	0.65%
2025-07-21	31.44	31.52	0.04	0.13%	31.18	31.59	97195	30465	0.58%
2025-07-18	31.55	31.48	-0.08	-0.25%	31.31	31.63	86031	27030	0.52%
2025-07-17	30.88	31.56	0.68	2.20%	30.81	31.95	212260	67092	1.28%
2025-07-16	30.67	30.88	0.26	0.85%	30.50	30.96	130590	40115	0.79%
2025-07-15	31.13	30.62	-0.50	-1.61%	30.42	31.19	151036	46468	0.91%
2025-07-14	31.30	31.12	-0.10	-0.32%	31.11	31.45	92669	28965	0.56%
2025-07-11	31.17	31.22	0.06	0.19%	31.12	31.57	125140	39268	0.75%
2025-07-10	31.09	31.16	0.03	0.10%	31.01	31.19	56921	17707	0.34%
2025-07-09	31.11	31.13	0.02	0.06%	31.00	31.31	71519	22306	0.43%
2025-07-08	31.06	31.11	0.05	0.16%	30.97	31.24	57788	17973	0.35%
2025-07-07	31.06	31.06	0.02	0.06%	30.93	31.21	46431	14414	0.28%
2025-07-04	31.19	31.04	-0.16	-0.51%	30.97	31.23	60052	18652	0.36%
2025-07-03	30.88	31.20	0.31	1.00%	30.82	31.28	77107	23986	0.46%
2025-07-02	31.20	30.89	-0.31	-0.99%	30.81	31.25	112782	34854	0.68%
2025-07-01	31.34	31.20	-0.08	-0.26%	31.07	31.39	87780	27403	0.53%
2025-06-30	31.58	31.28	-0.28	-0.89%	31.26	31.58	79637	24972	0.48%
2025-06-27	31.81	31.56	-0.29	-0.91%	31.43	31.89	61789	19547	0.37%
2025-06-26	31.76	31.85	0.10	0.31%	31.56	31.92	67065	21305	0.40%
2025-06-25	31.40	31.75	0.36	1.15%	31.26	31.81	77347	24424	0.47%
2025-06-24	30.96	31.39	0.46	1.49%	30.96	31.45	86663	27081	0.52%
2025-06-23	31.01	30.93	-0.19	-0.61%	30.59	31.10	107993	33286	0.65%
2025-06-20	30.84	31.12	0.28	0.91%	30.84	31.30	89184	27738	0.54%
2025-06-19	31.03	30.84	-0.18	-0.58%	30.68	31.17	91920	28429	0.55%
2025-06-18	31.16	31.02	-0.18	-0.58%	31.02	31.26	77021	23954	0.46%
2025-06-17	31.35	31.20	-0.15	-0.48%	31.06	31.49	102971	32179	0.62%
2025-06-16	31.50	31.35	-0.30	-0.95%	31.23	31.64	127329	39964	0.77%
2025-06-13	32.09	31.65	-0.51	-1.59%	31.65	32.33	114580	36517	0.69%
2025-06-12	32.69	32.16	-0.53	-1.62%	32.07	32.70	145327	46960	0.87%
2025-06-11	33.09	32.69	-0.40	-1.21%	32.68	33.23	140227	46018	0.84%
2025-06-10	32.97	33.09	0.09	0.27%	32.81	33.26	108964	35983	0.66%
2025-06-09	32.70	33.00	0.31	0.95%	32.52	33.17	144375	47479	0.87%
2025-06-06	33.10	32.69	-0.33	-1.00%	32.48	33.25	112386	36846	0.68%
2025-06-05	42.81	43.24	0.44	1.03%	42.48	43.48	88767	38294	0.69%
2025-06-04	43.19	42.80	-0.30	-0.70%	42.34	43.19	111470	47639	0.87%
2025-06-03	42.89	43.10	0.15	0.35%	42.70	43.28	93013	40041	0.73%
2025-05-30	42.89	42.95	0.15	0.35%	42.70	43.30	77249	33226	0.60%
2025-05-29	42.42	42.80	0.37	0.87%	42.19	43.08	72900	31155	0.57%
2025-05-28	42.00	42.43	0.39	0.93%	41.76	42.48	68785	29021	0.54%
2025-05-27	41.80	42.04	0.24	0.57%	41.74	42.42	69257	29169	0.54%
2025-05-26	41.82	41.80	-0.19	-0.45%	41.58	42.04	62306	26037	0.49%
2025-05-23	41.62	41.99	0.37	0.89%	41.62	42.28	78198	32904	0.61%
2025-05-22	41.90	41.62	-0.31	-0.74%	41.62	41.98	50222	20973	0.39%
2025-05-21	41.67	41.93	0.18	0.43%	41.67	42.35	93001	39137	0.73%
2025-05-20	41.44	41.75	0.39	0.94%	41.31	41.80	67179	27945	0.53%
2025-05-19	41.78	41.36	-0.42	-1.01%	41.33	41.93	62155	25871	0.49%
2025-05-16	41.76	41.78	-0.07	-0.17%	41.52	41.96	43326	18089	0.34%
2025-05-15	42.00	41.85	-0.26	-0.62%	41.85	42.39	53553	22531	0.42%
2025-05-14	42.00	42.11	-0.06	-0.14%	41.75	42.24	67796	28465	0.53%
2025-05-13	42.09	42.17	0.28	0.67%	41.63	42.29	86951	36453	0.68%
2025-05-12	42.12	41.89	-0.23	-0.55%	41.70	42.13	67679	28384	0.53%
2025-05-09	41.70	42.12	0.35	0.84%	41.46	42.15	96108	40246	0.75%
2025-05-08	41.45	41.77	0.31	0.75%	41.20	41.84	66626	27693	0.52%
2025-05-07	41.55	41.46	0.14	0.34%	41.32	41.88	79104	32846	0.62%
2025-05-06	41.15	41.32	0.20	0.49%	40.93	41.54	97205	40066	0.76%
2025-04-30	41.48	41.12	-0.25	-0.60%	40.90	41.56	119830	49349	0.94%
2025-04-29	41.10	41.37	-0.68	-1.62%	39.60	41.48	280747	113975	2.20%
2025-04-28	42.97	42.05	-0.82	-1.91%	41.90	43.14	129060	54715	1.01%
2025-04-25	43.86	42.87	-0.98	-2.23%	42.72	43.97	115398	49664	0.90%
2025-04-24	43.89	43.85	-0.08	-0.18%	43.70	44.56	81470	35916	0.64%