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
2026-04-30	26.01	25.91	-0.15	-0.58%	25.88	26.30	126499	32937	0.76%
2026-04-29	26.07	26.06	-0.04	-0.15%	25.92	26.14	94895	24729	0.57%
2026-04-28	25.99	26.10	0.11	0.42%	25.72	26.10	183397	47508	1.10%
2026-04-27	26.88	25.99	-1.16	-4.27%	25.92	26.88	326972	85783	1.97%
2026-04-24	27.28	27.15	-0.13	-0.48%	27.08	27.29	79605	21620	0.48%
2026-04-23	27.37	27.28	-0.10	-0.37%	27.26	27.47	88962	24300	0.54%
2026-04-22	27.46	27.38	-0.10	-0.36%	27.35	27.47	84215	23062	0.51%
2026-04-21	27.54	27.48	-0.06	-0.22%	27.42	27.69	88286	24278	0.53%
2026-04-20	27.47	27.54	0.06	0.22%	27.34	27.56	76227	20911	0.46%
2026-04-17	27.71	27.48	-0.32	-1.15%	27.40	27.75	131783	36255	0.79%
2026-04-16	28.01	27.80	-0.25	-0.89%	27.74	28.08	152091	42308	0.91%
2026-04-15	27.55	28.05	0.63	2.30%	27.52	28.06	223510	62193	1.34%
2026-04-14	27.40	27.42	0.05	0.18%	27.31	27.48	91098	24917	0.55%
2026-04-13	27.50	27.37	-0.43	-1.55%	27.32	27.53	114770	31444	0.69%
2026-04-10	27.73	27.80	0.11	0.40%	27.49	27.81	202132	55779	1.22%
2026-04-09	27.97	27.69	-0.49	-1.74%	27.68	28.12	139756	38870	0.84%
2026-04-08	28.00	28.18	0.29	1.04%	27.96	28.21	131172	36863	0.79%
2026-04-07	28.08	27.89	-0.25	-0.89%	27.60	28.25	147710	41074	0.89%
2026-04-03	28.60	28.14	-0.68	-2.36%	28.01	28.76	115008	32491	0.69%
2026-04-02	28.41	28.82	0.41	1.44%	28.36	28.89	188873	54163	1.14%
2026-04-01	28.12	28.41	0.47	1.68%	27.96	28.43	152288	42970	0.92%
2026-03-31	28.20	27.94	-0.36	-1.27%	27.94	28.52	107748	30357	0.65%
2026-03-30	27.69	28.30	0.34	1.22%	27.61	28.31	129906	36399	0.78%
2026-03-27	27.80	27.96	-0.03	-0.11%	27.66	28.14	126913	35446	0.76%
2026-03-26	28.30	27.99	-0.49	-1.72%	27.92	28.77	132371	37380	0.80%
2026-03-25	28.59	28.48	-0.11	-0.38%	28.26	28.60	132134	37534	0.79%
2026-03-24	28.99	28.59	-0.18	-0.63%	28.34	29.09	136304	38994	0.82%
2026-03-23	29.47	28.77	-0.85	-2.87%	28.60	29.52	207736	60284	1.25%
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%