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
2025-10-31	19.20	19.96	0.73	3.80%	19.16	20.10	418690	82860	4.71%
2025-10-30	19.90	19.23	-0.77	-3.85%	19.22	19.90	305983	59557	3.44%
2025-10-29	19.53	20.00	0.55	2.83%	19.23	20.07	310343	61117	3.49%
2025-10-28	19.83	19.45	-0.41	-2.06%	19.38	19.98	208691	40876	2.35%
2025-10-27	19.70	19.86	0.58	3.01%	19.41	20.31	454487	90362	5.11%
2025-10-24	18.88	19.28	0.47	2.50%	18.87	19.75	281297	54412	3.16%
2025-10-23	18.96	18.81	-0.23	-1.21%	18.45	19.10	192241	35843	2.16%
2025-10-22	19.16	19.04	-0.29	-1.50%	18.93	19.61	183080	34981	2.06%
2025-10-21	18.90	19.33	0.49	2.60%	18.73	19.33	243599	46522	2.74%
2025-10-20	19.19	18.84	-0.01	-0.05%	18.68	19.31	233864	44356	2.63%
2025-10-17	19.70	18.85	-0.93	-4.70%	18.80	19.86	324417	62331	3.65%
2025-10-16	20.10	19.78	-0.95	-4.58%	19.57	20.22	522534	103864	5.87%
2025-10-15	19.65	20.73	1.18	6.04%	19.50	20.80	515996	104351	5.80%
2025-10-14	19.36	19.55	0.25	1.30%	19.35	20.38	371139	73516	4.17%
2025-10-13	18.84	19.30	-0.55	-2.77%	18.79	19.41	307631	58710	3.46%
2025-10-10	20.51	19.85	-0.76	-3.69%	19.70	20.55	328306	65717	3.69%
2025-10-09	19.50	20.61	1.16	5.96%	19.47	20.75	418787	84357	4.71%
2025-09-30	19.11	19.45	0.21	1.09%	19.03	19.56	256148	49512	2.88%
2025-09-29	18.89	19.24	0.31	1.64%	18.66	19.39	290927	55290	3.27%
2025-09-26	19.46	18.93	-0.53	-2.72%	18.71	19.47	476446	90698	5.36%
2025-09-25	18.42	19.46	1.04	5.65%	18.35	20.26	749063	148404	8.42%
2025-09-24	17.93	18.42	0.37	2.05%	17.91	18.48	238055	43562	2.68%
2025-09-23	18.85	18.05	-0.95	-5.00%	17.68	18.96	408325	74221	4.59%
2025-09-22	19.51	19.00	-0.36	-1.86%	18.89	19.84	262894	50340	2.96%
2025-09-19	19.80	19.36	-0.54	-2.71%	19.16	20.47	331979	65260	3.73%
2025-09-18	20.45	19.90	-0.33	-1.63%	19.62	20.49	412064	82564	4.63%
2025-09-17	20.33	20.23	-0.03	-0.15%	19.99	20.76	411340	83694	4.62%
2025-09-16	19.93	20.26	0.25	1.25%	19.83	20.81	588574	119559	6.62%
2025-09-15	19.02	20.01	1.00	5.26%	19.01	20.27	616499	121217	6.93%
2025-09-12	18.98	19.01	0.33	1.77%	18.26	19.18	399863	75038	4.50%
2025-09-11	18.39	18.68	-0.32	-1.68%	17.30	18.80	410222	74788	4.61%
2025-09-10	18.77	19.00	0.17	0.90%	18.77	19.64	365829	70224	4.11%
2025-09-09	19.17	18.83	-0.49	-2.54%	18.65	19.50	323383	61593	3.64%
2025-09-08	19.15	19.32	0.37	1.95%	18.90	19.38	342455	65711	3.85%
2025-09-05	18.11	19.15	0.95	5.22%	17.94	19.18	440993	82738	4.96%
2025-09-04	18.92	18.20	-0.68	-3.60%	17.90	19.10	341321	63142	3.84%
2025-09-03	18.91	18.88	0.04	0.21%	18.75	19.29	330636	62726	3.72%
2025-09-02	19.20	18.84	-0.29	-1.52%	18.54	19.22	352382	66445	3.96%
2025-09-01	18.15	19.13	1.04	5.75%	18.00	19.26	482319	90229	5.42%
2025-08-29	17.67	18.09	0.43	2.43%	17.60	18.24	282395	50714	3.17%
2025-08-28	17.81	17.66	-0.19	-1.06%	17.12	17.96	318136	55779	3.58%
2025-08-27	18.46	17.85	-0.59	-3.20%	17.85	18.63	277153	50542	3.12%
2025-08-26	18.76	18.44	-0.42	-2.23%	18.40	18.76	241958	44864	2.72%
2025-08-25	18.49	18.86	0.45	2.44%	18.49	18.94	337818	63248	3.80%
2025-08-22	18.45	18.41	-0.02	-0.11%	18.19	18.45	225250	41243	2.53%
2025-08-21	18.55	18.43	-0.16	-0.86%	18.26	18.69	254224	46825	2.86%
2025-08-20	18.66	18.59	-0.20	-1.06%	18.04	18.70	351148	64644	3.95%
2025-08-19	18.83	18.79	-0.04	-0.21%	18.72	19.35	429951	81846	4.83%
2025-08-18	18.80	18.83	0.05	0.27%	18.65	19.01	343724	64579	3.86%
2025-08-15	18.50	18.78	0.20	1.08%	18.31	18.90	303276	56593	3.41%
2025-08-14	19.10	18.58	-0.50	-2.62%	18.55	19.10	405591	76180	4.56%
2025-08-13	18.47	19.08	0.65	3.53%	18.31	19.13	523049	98413	5.88%
2025-08-12	18.46	18.43	-0.02	-0.11%	18.23	18.76	331234	61037	3.72%
2025-08-11	18.18	18.45	0.28	1.54%	18.12	18.53	359228	65787	4.04%
2025-08-08	18.10	18.17	0.12	0.66%	17.79	18.23	314526	56744	3.54%
2025-08-07	18.41	18.05	-0.41	-2.22%	17.88	18.62	449995	81769	5.06%
2025-08-06	18.98	18.46	-0.20	-1.07%	18.29	19.33	516127	96318	5.80%
2025-08-05	18.51	18.66	0.27	1.47%	18.31	18.92	419702	78034	4.72%
2025-08-04	18.07	18.39	0.07	0.38%	17.83	18.47	469690	85461	5.28%
2025-08-01	18.86	18.32	-0.66	-3.48%	18.28	19.28	639141	119033	7.19%
2025-07-31	18.78	18.98	0.05	0.26%	18.76	19.68	671840	128380	7.55%
2025-07-30	19.66	18.93	-0.75	-3.81%	18.63	19.98	900381	173392	10.12%
2025-07-29	18.17	19.68	1.79	10.01%	17.64	19.68	1114922	214620	12.54%
2025-07-28	17.30	17.89	0.67	3.89%	17.13	18.13	448210	78885	5.04%
2025-07-25	17.04	17.22	0.19	1.12%	16.91	17.80	427206	74348	4.80%
2025-07-24	16.75	17.03	0.34	2.04%	16.75	17.18	304116	51635	3.42%