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
2025-12-16	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%
2025-12-11	28.12	28.21	0.10	0.36%	28.07	28.39	93234	26364	0.56%
2025-12-10	28.01	28.11	0.10	0.36%	27.81	28.14	52356	14663	0.31%
2025-12-09	28.13	28.01	-0.14	-0.50%	28.00	28.20	67965	19084	0.41%
2025-12-08	28.30	28.15	-0.14	-0.49%	28.10	28.39	79583	22484	0.48%
2025-12-05	28.24	28.29	0.06	0.21%	27.91	28.29	88295	24773	0.53%
2025-12-04	28.65	28.23	-0.40	-1.40%	28.17	28.66	83509	23651	0.50%
2025-12-03	28.28	28.63	0.37	1.31%	28.26	28.75	99717	28440	0.60%
2025-12-02	28.48	28.26	-0.22	-0.77%	28.20	28.59	75333	21347	0.45%
2025-12-01	28.11	28.48	0.38	1.35%	28.09	28.48	76393	21623	0.46%
2025-11-28	28.37	28.10	-0.22	-0.78%	28.01	28.39	84529	23764	0.51%
2025-11-27	28.59	28.32	-0.27	-0.94%	28.30	28.61	91955	26129	0.55%
2025-11-26	28.61	28.59	-0.03	-0.10%	28.56	29.05	95948	27558	0.58%
2025-11-25	28.63	28.62	-0.07	-0.24%	28.50	28.69	92908	26550	0.56%
2025-11-24	28.40	28.69	0.31	1.09%	28.36	28.69	89884	25655	0.54%
2025-11-21	29.00	28.38	-0.72	-2.47%	28.35	29.09	130991	37477	0.79%
2025-11-20	29.20	29.10	-0.09	-0.31%	29.06	29.35	70396	20551	0.42%
2025-11-19	29.53	29.19	-0.36	-1.22%	29.16	29.56	82574	24224	0.50%
2025-11-18	29.52	29.55	0.06	0.20%	29.38	29.75	86199	25451	0.52%
2025-11-17	29.96	29.49	-0.28	-0.94%	29.31	29.99	122212	36047	0.74%
2025-11-14	29.92	29.77	-0.29	-0.96%	29.77	30.30	143336	42970	0.86%
2025-11-13	30.08	30.06	-0.14	-0.46%	29.55	30.19	188402	56176	1.13%
2025-11-12	30.47	30.20	-0.33	-1.08%	30.15	30.62	154848	47004	0.93%
2025-11-11	30.26	30.53	0.28	0.93%	30.01	30.65	197870	60115	1.19%
2025-11-10	30.10	30.25	0.38	1.27%	29.75	30.34	283822	85543	1.71%
2025-11-07	28.89	29.87	1.01	3.50%	28.88	30.14	366689	109352	2.21%
2025-11-06	28.89	28.86	0.00	0.00%	28.77	28.94	51332	14808	0.31%
2025-11-05	28.91	28.86	-0.14	-0.48%	28.77	28.96	58974	17030	0.35%
2025-11-04	28.98	29.00	0.02	0.07%	28.77	29.05	82158	23756	0.49%
2025-11-03	28.83	28.98	0.15	0.52%	28.80	29.00	72735	21037	0.44%
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%