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
2026-08-14	17.90	17.52	-0.74	-4.05%	17.33	18.07	608528	107648	6.90%
2026-08-13	16.66	18.26	1.43	8.50%	16.52	18.51	756038	134834	8.57%
2026-08-12	16.60	16.83	0.03	0.18%	16.60	17.79	398058	68255	4.51%
2026-08-11	16.32	16.80	0.29	1.76%	16.32	17.25	531609	89641	6.03%
2026-08-10	16.72	16.51	0.06	0.36%	16.36	16.91	502991	83564	5.70%
2026-08-07	15.10	16.45	1.27	8.37%	15.10	16.50	557716	89208	6.33%
2026-08-06	15.59	15.18	-0.28	-1.81%	15.13	15.74	222277	34028	2.52%
2026-08-05	15.55	15.46	-0.27	-1.72%	15.36	15.89	244897	38047	2.78%
2026-08-04	14.99	15.73	0.99	6.72%	14.99	15.80	435660	67582	4.94%
2026-08-03	14.50	14.74	0.18	1.24%	14.49	14.89	138170	20366	1.57%
2026-07-31	14.28	14.56	0.18	1.25%	14.24	14.71	155210	22646	1.76%
2026-07-30	14.71	14.38	-0.39	-2.64%	14.25	14.91	194190	28147	2.20%
2026-07-29	14.30	14.77	0.51	3.58%	14.30	15.03	257663	38105	2.92%
2026-07-28	14.38	14.26	-0.17	-1.18%	14.21	14.57	124663	17855	1.41%
2026-07-27	13.84	14.43	0.45	3.22%	13.81	14.58	225252	32392	2.55%
2026-07-24	14.64	13.98	-0.80	-5.41%	13.98	14.78	247865	35416	2.81%
2026-07-23	15.02	14.78	-0.39	-2.57%	14.56	15.14	274354	40626	3.11%
2026-07-22	14.65	15.17	0.44	2.99%	14.56	15.85	394135	60445	4.47%
2026-07-21	14.98	14.73	-0.35	-2.32%	14.52	15.10	282412	41635	3.20%
2026-07-20	14.30	15.08	0.62	4.29%	14.24	15.08	301389	44526	3.42%
2026-07-17	15.56	14.46	-1.57	-9.79%	14.45	15.80	381548	57254	4.33%
2026-07-16	15.60	16.03	0.14	0.88%	15.35	16.30	450420	71853	5.11%
2026-07-15	14.93	15.89	0.81	5.37%	14.84	16.08	488274	76116	5.54%
2026-07-14	14.62	15.08	0.44	3.01%	14.36	15.15	302084	44858	3.43%
2026-07-13	14.74	14.64	-0.13	-0.88%	14.61	15.06	262741	38838	2.98%
2026-07-10	13.75	14.77	0.82	5.88%	13.62	15.06	365877	53066	4.15%
2026-07-09	13.73	13.95	-0.16	-1.13%	13.68	14.45	231147	32317	2.62%
2026-07-08	14.56	14.11	-0.53	-3.62%	14.06	15.01	240056	34823	2.72%
2026-07-07	15.00	14.64	-0.66	-4.31%	14.60	15.12	278389	41325	3.16%
2026-07-06	14.42	15.30	0.66	4.51%	14.36	15.40	396421	59781	4.46%
2026-07-03	14.40	14.64	0.13	0.90%	14.18	14.75	323802	46818	3.64%
2026-07-02	13.90	14.51	0.67	4.84%	13.84	14.59	467359	66607	5.25%
2026-07-01	13.57	13.84	0.18	1.32%	13.17	13.90	322106	43744	3.62%
2026-06-30	13.66	13.66	0.08	0.59%	13.51	13.83	266396	36384	3.00%
2026-06-29	12.81	13.58	0.74	5.76%	12.60	13.64	324748	43337	3.65%
2026-06-26	13.07	12.84	-0.30	-2.28%	12.84	13.33	154776	20202	1.74%
2026-06-25	13.20	13.14	-0.26	-1.94%	12.76	13.33	227077	29525	2.55%
2026-06-24	13.26	13.40	0.21	1.59%	13.19	13.54	257181	34479	2.89%
2026-06-23	12.74	13.19	0.28	2.17%	12.72	13.33	176338	23200	1.98%
2026-06-22	13.02	12.91	-0.21	-1.60%	12.48	13.02	175714	22305	1.98%
2026-06-18	12.94	13.12	0.15	1.16%	12.84	13.24	161701	21156	1.82%
2026-06-17	12.63	12.97	0.36	2.85%	12.62	13.08	187423	24192	2.11%
2026-06-16	12.72	12.61	-0.12	-0.94%	12.55	12.76	94270	11907	1.06%
2026-06-15	12.78	12.73	-0.05	-0.39%	12.64	12.86	123758	15743	1.39%
2026-06-12	12.18	12.78	0.60	4.93%	12.11	12.78	188834	23785	2.12%
2026-06-11	12.35	12.18	-0.24	-1.93%	12.05	12.49	89177	10890	1.00%
2026-06-10	12.28	12.52	0.17	1.38%	12.25	12.55	91664	11414	1.03%
2026-06-09	12.20	12.35	0.15	1.23%	12.10	12.49	91937	11335	1.03%
2026-06-08	12.21	12.20	-0.15	-1.21%	12.11	12.41	115226	14105	1.30%
2026-06-05	12.45	12.35	0.01	0.08%	12.32	12.55	89837	11150	1.01%
2026-06-04	12.58	12.34	-0.22	-1.75%	12.29	12.62	80924	10057	0.91%
2026-06-03	12.80	12.56	-0.22	-1.72%	12.54	12.85	93723	11847	1.05%
2026-06-02	12.81	12.78	-0.01	-0.08%	12.72	13.13	135252	17421	1.52%
2026-06-01	12.60	12.79	0.15	1.19%	12.58	12.80	95027	12087	1.07%
2026-05-29	12.51	12.64	0.16	1.28%	12.48	12.75	134851	17002	1.52%
2026-05-28	12.73	12.48	-0.24	-1.89%	12.42	12.74	101493	12734	1.14%
2026-05-27	12.77	12.72	-0.11	-0.86%	12.66	12.96	120514	15421	1.35%
2026-05-26	12.79	12.83	0.24	1.91%	12.72	13.05	164895	21218	1.85%
2026-05-25	12.88	12.59	-0.24	-1.87%	12.43	12.88	155745	19609	1.75%
2026-05-22	13.08	12.83	-0.23	-1.76%	12.79	13.12	112461	14476	1.26%
2026-05-21	13.13	13.06	-0.05	-0.38%	13.02	13.30	142337	18766	1.60%
2026-05-20	13.15	13.11	-0.10	-0.76%	12.96	13.22	91272	11922	1.03%
2026-05-19	12.78	13.21	0.43	3.36%	12.78	13.34	182706	24066	2.05%
2026-05-18	12.98	12.78	-0.21	-1.62%	12.70	12.98	111229	14206	1.25%
2026-05-15	13.14	12.99	-0.15	-1.14%	12.95	13.25	143657	18806	1.62%
2026-05-14	13.51	13.14	-0.39	-2.88%	13.14	13.58	177551	23590	2.00%
2026-05-13	13.59	13.53	-0.12	-0.88%	13.45	13.65	141457	19112	1.59%
2026-05-12	13.90	13.65	-0.35	-2.50%	13.61	13.90	218853	30065	2.46%
2026-05-11	13.69	14.00	0.31	2.26%	13.52	14.04	289405	39889	3.25%