九洲药业 (603456) - 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
2026-05-06	13.79	13.60	-0.19	-1.38%	13.55	13.84	242565	33138	2.73%
2026-04-30	13.91	13.79	-0.17	-1.22%	13.75	14.03	152239	21053	1.71%
2026-04-29	14.01	13.96	-0.19	-1.34%	13.86	14.09	201524	28221	2.27%
2026-04-28	14.05	14.15	0.13	0.93%	14.05	14.37	235477	33441	2.65%
2026-04-27	14.65	14.02	-0.87	-5.84%	14.00	14.77	417508	59350	4.69%
2026-04-24	15.09	14.89	-1.65	-9.98%	14.89	15.37	364569	54513	4.10%
2026-04-23	16.90	16.54	-0.40	-2.36%	16.49	16.93	125323	20859	1.41%
2026-04-22	16.62	16.94	0.24	1.44%	16.61	16.96	94847	15968	1.07%
2026-04-21	16.95	16.70	-0.26	-1.53%	16.63	17.17	104347	17529	1.17%
2026-04-20	16.95	16.96	-0.06	-0.35%	16.92	17.09	97642	16583	1.10%
2026-04-17	17.35	17.02	-0.37	-2.13%	16.94	17.38	124953	21338	1.40%
2026-04-16	17.46	17.39	-0.08	-0.46%	17.26	17.57	105065	18258	1.18%
2026-04-15	17.57	17.47	0.21	1.22%	17.20	17.79	179142	31252	2.01%
2026-04-14	17.06	17.26	0.28	1.65%	16.89	17.27	126134	21537	1.42%
2026-04-13	17.20	16.98	-0.36	-2.08%	16.96	17.21	111039	18916	1.25%
2026-04-10	17.15	17.34	0.13	0.76%	17.09	17.63	155551	26973	1.75%
2026-04-09	17.15	17.21	0.02	0.12%	17.03	17.72	154801	26811	1.74%
2026-04-08	17.16	17.19	0.35	2.08%	16.97	17.38	160951	27642	1.81%
2026-04-07	16.95	16.84	-0.21	-1.23%	16.58	17.18	190310	32154	2.14%
2026-04-03	17.35	17.05	-0.61	-3.45%	17.03	17.49	165557	28489	1.86%
2026-04-02	17.75	17.66	-0.08	-0.45%	17.36	17.86	194889	34444	2.19%
2026-04-01	17.31	17.74	0.52	3.02%	17.03	17.76	302095	52934	3.40%
2026-03-31	17.10	17.22	0.13	0.76%	17.09	17.63	220718	38321	2.48%
2026-03-30	16.45	17.09	0.50	3.01%	16.39	17.15	212418	35776	2.39%
2026-03-27	15.65	16.59	0.79	5.00%	15.59	16.61	171744	28014	1.93%
2026-03-26	15.70	15.80	0.03	0.19%	15.70	16.19	115363	18444	1.30%
2026-03-25	15.83	15.77	-0.07	-0.44%	15.66	15.92	108137	17061	1.22%
2026-03-24	15.50	15.84	0.56	3.66%	15.41	15.85	127671	19942	1.44%
2026-03-23	15.95	15.28	-0.94	-5.80%	15.11	15.95	172962	26856	1.94%
2026-03-20	16.36	16.22	-0.14	-0.86%	16.22	16.60	97659	16028	1.10%
2026-03-19	16.66	16.36	-0.40	-2.39%	16.27	16.66	107348	17635	1.21%
2026-03-18	16.72	16.76	0.04	0.24%	16.57	16.85	77345	12910	0.87%
2026-03-17	16.88	16.72	-0.16	-0.95%	16.71	17.12	129176	21820	1.45%
2026-03-16	16.78	16.88	0.06	0.36%	16.69	16.98	85971	14482	0.97%
2026-03-13	16.83	16.82	-0.07	-0.41%	16.66	16.93	90858	15283	1.02%
2026-03-12	16.83	16.89	0.07	0.42%	16.69	16.97	93141	15691	1.05%
2026-03-11	16.87	16.82	0.00	0.00%	16.78	16.91	68523	11537	0.77%
2026-03-10	16.75	16.82	0.19	1.14%	16.72	16.92	92041	15480	1.03%
2026-03-09	16.65	16.63	-0.19	-1.13%	16.41	16.71	106758	17665	1.20%
2026-03-06	16.32	16.82	0.47	2.87%	16.20	16.86	125809	20931	1.41%
2026-03-05	16.50	16.35	0.09	0.55%	16.28	16.55	98439	16141	1.11%
2026-03-04	16.34	16.26	-0.23	-1.39%	16.22	16.55	110278	18035	1.24%
2026-03-03	17.02	16.49	-0.51	-3.00%	16.45	17.15	169915	28409	1.91%
2026-03-02	17.33	17.00	-0.64	-3.63%	16.86	17.58	202699	34708	2.28%
2026-02-27	17.62	17.64	-0.02	-0.11%	17.58	17.72	65925	11630	0.74%
2026-02-26	17.83	17.66	-0.16	-0.90%	17.57	17.87	116334	20548	1.31%
2026-02-25	17.66	17.82	0.17	0.96%	17.63	17.95	85004	15150	0.96%
2026-02-24	17.78	17.65	0.10	0.57%	17.56	17.79	84324	14894	0.95%
2026-02-13	17.98	17.55	-0.46	-2.55%	17.55	18.00	122610	21779	1.38%
2026-02-12	17.93	18.01	0.04	0.22%	17.91	18.25	90468	16342	1.02%
2026-02-11	18.02	17.97	-0.04	-0.22%	17.88	18.13	81269	14633	0.91%
2026-02-10	17.95	18.01	0.06	0.33%	17.89	18.15	110628	19971	1.24%
2026-02-09	17.95	17.95	0.07	0.39%	17.85	18.03	94020	16851	1.06%
2026-02-06	17.93	17.88	-0.04	-0.22%	17.72	18.05	126015	22554	1.42%
2026-02-05	17.95	17.92	-0.03	-0.17%	17.85	18.08	95135	17080	1.07%
2026-02-04	17.78	17.95	0.09	0.50%	17.65	17.97	103291	18379	1.16%
2026-02-03	17.73	17.86	0.20	1.13%	17.62	17.94	103374	18394	1.16%
2026-02-02	18.20	17.66	-0.58	-3.18%	17.63	18.24	148410	26662	1.67%
2026-01-30	18.47	18.24	-0.19	-1.03%	18.15	18.66	145042	26604	1.63%
2026-01-29	18.30	18.43	0.06	0.33%	18.05	18.59	130793	24061	1.47%
2026-01-28	18.71	18.37	-0.34	-1.82%	18.34	18.74	133635	24642	1.50%
2026-01-27	19.05	18.71	-0.36	-1.89%	18.33	19.08	169314	31555	1.90%