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
2026-06-18	23.72	23.48	-0.31	-1.30%	23.45	23.82	68637	16181	0.41%
2026-06-17	24.20	23.79	-0.46	-1.90%	23.69	24.24	82856	19764	0.50%
2026-06-16	24.45	24.25	-0.30	-1.22%	24.15	24.53	63083	15301	0.38%
2026-06-15	24.90	24.55	-0.30	-1.21%	24.40	24.91	117632	28934	0.71%
2026-06-12	24.61	24.85	0.15	0.61%	24.39	24.89	138692	34320	0.83%
2026-06-11	24.41	24.70	0.22	0.90%	24.32	24.83	120285	29657	0.72%
2026-06-10	24.17	24.48	0.23	0.95%	24.13	24.60	105280	25721	0.63%
2026-06-09	24.13	24.25	0.18	0.75%	24.02	24.43	67309	16338	0.40%
2026-06-08	23.90	24.07	-0.14	-0.58%	23.87	24.29	74147	17868	0.45%
2026-06-05	24.08	24.21	0.28	1.17%	24.00	24.42	64840	15692	0.39%
2026-06-04	24.14	23.93	-0.32	-1.32%	23.90	24.39	64720	15568	0.39%
2026-06-03	24.45	24.25	-0.33	-1.34%	23.95	24.50	91962	22235	0.55%
2026-06-02	24.41	24.58	0.06	0.24%	24.40	24.98	103286	25501	0.62%
2026-06-01	24.30	24.52	0.07	0.29%	24.22	24.59	118650	28930	0.71%
2026-05-29	23.76	24.45	0.83	3.51%	23.57	24.54	167198	40531	1.01%
2026-05-28	24.38	24.21	-0.32	-1.30%	24.13	24.49	66723	16184	0.40%
2026-05-27	24.12	24.53	0.32	1.32%	24.01	24.56	109600	26640	0.66%
2026-05-26	24.38	24.21	-0.19	-0.78%	24.09	24.51	98286	23810	0.59%
2026-05-25	24.43	24.40	-0.04	-0.16%	24.35	24.61	57995	14154	0.35%
2026-05-22	24.63	24.44	-0.21	-0.85%	24.38	24.76	62372	15252	0.38%
2026-05-21	24.70	24.65	-0.04	-0.16%	24.61	24.94	60773	15070	0.37%
2026-05-20	24.95	24.69	-0.25	-1.00%	24.68	24.98	48544	12023	0.29%
2026-05-19	24.59	24.94	0.35	1.42%	24.59	24.94	59428	14751	0.36%
2026-05-18	24.82	24.59	-0.34	-1.36%	24.53	24.92	74637	18358	0.45%
2026-05-15	25.26	24.93	-0.38	-1.50%	24.90	25.31	103360	25889	0.62%
2026-05-14	25.43	25.31	-0.15	-0.59%	25.23	25.56	80202	20332	0.48%
2026-05-13	25.58	25.46	-0.14	-0.55%	25.41	25.60	89017	22676	0.54%
2026-05-12	25.75	25.60	-0.16	-0.62%	25.55	25.75	88382	22647	0.53%
2026-05-11	25.65	25.76	0.10	0.39%	25.50	25.77	122918	31488	0.74%
2026-05-08	25.75	25.66	-0.06	-0.23%	25.60	25.80	115112	29589	0.69%
2026-05-07	25.80	25.72	-0.04	-0.16%	25.66	25.89	122635	31587	0.74%
2026-05-06	25.90	25.76	-0.15	-0.58%	25.66	25.91	143628	36954	0.86%
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%