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
2025-04-03	14.30	14.44	-0.06	-0.41%	14.30	14.71	202152	29324	2.26%
2025-04-02	14.53	14.50	0.11	0.76%	14.38	14.74	263493	38362	2.94%
2025-04-01	13.84	14.39	0.55	3.97%	13.84	14.56	292763	41966	3.27%
2025-03-31	14.10	13.84	-0.30	-2.12%	13.67	14.18	199767	27755	2.23%
2025-03-28	14.21	14.14	-0.16	-1.12%	14.13	14.56	268290	38553	3.00%
2025-03-27	13.93	14.30	0.36	2.58%	13.75	14.35	273720	38675	3.06%
2025-03-26	13.80	13.94	0.08	0.58%	13.77	14.00	135333	18785	1.51%
2025-03-25	13.63	13.86	0.16	1.17%	13.58	13.86	123256	16927	1.38%
2025-03-24	13.66	13.70	0.11	0.81%	13.58	14.00	200075	27626	2.23%
2025-03-21	13.74	13.59	-0.15	-1.09%	13.56	13.85	119875	16388	1.34%
2025-03-20	13.85	13.74	-0.12	-0.87%	13.72	13.85	107873	14854	1.20%
2025-03-19	13.93	13.86	-0.11	-0.79%	13.76	14.05	163597	22693	1.83%
2025-03-18	14.05	13.97	0.19	1.38%	13.92	14.27	248826	35044	2.78%
2025-03-17	13.79	13.78	0.00	0.00%	13.71	13.89	122057	16840	1.36%
2025-03-14	13.47	13.78	0.32	2.38%	13.44	13.79	182161	24906	2.03%
2025-03-13	13.60	13.46	-0.11	-0.81%	13.37	13.65	104519	14077	1.17%
2025-03-12	13.62	13.57	-0.06	-0.44%	13.54	13.79	119036	16208	1.33%
2025-03-11	13.65	13.63	-0.16	-1.16%	13.51	13.66	121692	16525	1.36%
2025-03-10	13.75	13.79	0.12	0.88%	13.65	13.94	121639	16732	1.36%
2025-03-07	13.83	13.67	-0.23	-1.65%	13.62	13.89	125457	17212	1.40%
2025-03-06	13.80	13.90	0.19	1.39%	13.75	13.96	132515	18391	1.48%
2025-03-05	13.97	13.71	-0.31	-2.21%	13.67	14.02	119592	16462	1.34%
2025-03-04	13.90	14.02	0.06	0.43%	13.81	14.07	84781	11831	0.95%
2025-03-03	13.76	13.96	0.27	1.97%	13.74	14.13	154392	21570	1.72%
2025-02-28	14.16	13.69	-0.49	-3.46%	13.66	14.30	175428	24450	1.96%
2025-02-27	14.16	14.18	-0.05	-0.35%	14.01	14.40	145597	20694	1.63%
2025-02-26	13.98	14.23	0.26	1.86%	13.95	14.23	123063	17376	1.37%
2025-02-25	13.99	13.97	-0.14	-0.99%	13.89	14.10	98747	13832	1.10%
2025-02-24	14.28	14.11	-0.17	-1.19%	14.02	14.35	156719	22184	1.75%
2025-02-21	14.14	14.28	0.21	1.49%	14.10	14.46	209070	29775	2.34%
2025-02-20	13.75	14.07	0.32	2.33%	13.70	14.14	193534	27120	2.16%
2025-02-19	13.70	13.75	0.07	0.51%	13.55	13.91	110887	15222	1.24%
2025-02-18	14.00	13.68	-0.35	-2.49%	13.61	14.00	122907	16963	1.37%
2025-02-17	14.10	14.03	0.14	1.01%	13.90	14.30	208495	29355	2.33%
2025-02-14	13.55	13.89	0.34	2.51%	13.52	13.98	179267	24774	2.00%
2025-02-13	13.58	13.55	-0.07	-0.51%	13.50	13.69	104705	14223	1.17%
2025-02-12	13.54	13.62	0.03	0.22%	13.45	13.64	84700	11468	0.95%
2025-02-11	13.82	13.59	-0.29	-2.09%	13.57	13.83	98664	13439	1.10%
2025-02-10	13.49	13.88	0.37	2.74%	13.43	13.94	182921	25132	2.04%
2025-02-07	13.21	13.51	0.30	2.27%	13.18	13.66	163918	22041	1.83%
2025-02-06	13.09	13.21	0.14	1.07%	12.94	13.21	121537	15956	1.36%
2025-02-05	13.12	13.07	0.05	0.38%	13.00	13.14	76677	10017	0.86%
2025-01-27	13.12	13.02	-0.08	-0.61%	13.01	13.24	67556	8859	0.75%
2025-01-24	13.05	13.10	0.11	0.85%	12.95	13.16	93144	12171	1.04%
2025-01-23	13.12	12.99	-0.04	-0.31%	12.99	13.28	88997	11663	0.99%
2025-01-22	13.08	13.03	-0.11	-0.84%	12.96	13.08	52863	6882	0.59%
2025-01-21	13.23	13.14	-0.07	-0.53%	12.97	13.28	66887	8755	0.75%
2025-01-20	13.19	13.21	0.13	0.99%	13.17	13.32	76116	10070	0.85%
2025-01-17	12.97	13.08	0.07	0.54%	12.91	13.14	69410	9049	0.78%
2025-01-16	13.04	13.01	0.01	0.08%	12.94	13.19	83737	10950	0.94%
2025-01-15	13.03	13.00	-0.09	-0.69%	12.87	13.03	79892	10344	0.89%
2025-01-14	12.79	13.09	0.32	2.51%	12.76	13.09	114886	14862	1.28%
2025-01-13	12.57	12.77	0.11	0.87%	12.54	12.80	75850	9642	0.85%
2025-01-10	12.92	12.66	-0.34	-2.62%	12.66	13.05	89633	11511	1.00%
2025-01-09	13.01	13.00	-0.06	-0.46%	12.90	13.16	76115	9913	0.85%
2025-01-08	13.22	13.06	-0.21	-1.58%	12.87	13.26	103516	13514	1.16%
2025-01-07	13.45	13.27	-0.27	-1.99%	13.13	13.54	114015	15110	1.27%
2025-01-06	13.33	13.54	0.21	1.58%	13.33	13.64	100380	13528	1.12%
2025-01-03	13.47	13.33	-0.13	-0.97%	13.27	13.67	118450	15962	1.32%
2025-01-02	13.67	13.46	-0.22	-1.61%	13.40	13.88	138129	18844	1.54%
2024-12-31	14.25	13.68	-0.59	-4.13%	13.62	14.25	180398	24996	2.01%
2024-12-30	14.05	14.27	0.19	1.35%	14.01	14.29	114347	16215	1.27%
2024-12-27	14.11	14.08	-0.03	-0.21%	13.85	14.19	107759	15127	1.20%
2024-12-26	14.21	14.11	-0.06	-0.42%	14.09	14.27	86654	12275	0.96%
2024-12-25	14.30	14.17	-0.04	-0.28%	14.07	14.36	72921	10338	0.81%