九州一轨 (688485) - 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	16.07	16.21	0.20	1.25%	15.74	16.27	27634	4428	3.13%
2025-10-30	16.90	16.01	-0.83	-4.93%	15.88	16.90	30935	5055	3.51%
2025-10-29	16.89	16.84	-0.14	-0.82%	16.30	16.97	39446	6542	4.47%
2025-10-28	17.47	16.98	-0.12	-0.70%	16.80	17.47	46182	7891	5.24%
2025-10-27	16.99	17.10	0.14	0.83%	16.60	17.95	80050	13893	9.08%
2025-10-24	16.53	16.96	1.36	8.72%	15.51	17.03	78453	12832	8.90%
2025-10-23	15.80	15.60	-0.08	-0.51%	15.20	16.00	77858	12062	8.83%
2025-10-22	14.33	15.68	1.35	9.42%	14.21	16.16	85717	13023	9.72%
2025-10-21	13.43	14.33	0.90	6.70%	13.37	14.38	39130	5462	4.44%
2025-10-20	13.20	13.43	0.41	3.15%	12.90	13.46	16875	2246	1.91%
2025-10-17	13.32	13.02	-0.17	-1.29%	13.00	13.34	15324	2010	1.74%
2025-10-16	13.75	13.19	-0.49	-3.58%	13.19	13.75	19739	2643	2.24%
2025-10-15	13.49	13.68	0.30	2.24%	13.37	14.01	24992	3414	2.83%
2025-10-14	13.30	13.38	0.13	0.98%	13.24	13.82	22068	2970	2.50%
2025-10-13	12.97	13.25	0.08	0.61%	12.58	13.33	21640	2838	2.45%
2025-10-10	13.27	13.17	-0.09	-0.68%	13.07	13.40	14863	1965	1.69%
2025-10-09	13.60	13.26	-0.28	-2.07%	13.23	13.69	27904	3740	3.17%
2025-09-30	13.15	13.54	0.18	1.35%	13.15	13.69	20991	2837	2.38%
2025-09-29	13.06	13.36	0.29	2.22%	12.85	13.38	14310	1891	1.62%
2025-09-26	13.00	13.07	-0.06	-0.46%	12.91	13.24	11697	1532	1.33%
2025-09-25	13.39	13.13	-0.18	-1.35%	13.08	13.39	12699	1678	1.44%
2025-09-24	12.88	13.31	0.42	3.26%	12.62	13.31	18289	2403	2.07%
2025-09-23	13.19	12.89	-0.29	-2.20%	12.35	13.24	31784	4038	3.61%
2025-09-22	13.49	13.18	-0.33	-2.44%	13.00	13.64	17183	2273	1.95%
2025-09-19	13.50	13.51	0.02	0.15%	13.31	13.70	18523	2502	2.10%
2025-09-18	13.76	13.49	-0.21	-1.53%	13.35	13.90	20702	2819	2.35%
2025-09-17	13.80	13.70	-0.15	-1.08%	13.63	13.95	14270	1970	1.62%
2025-09-16	13.84	13.85	0.11	0.80%	13.66	13.93	13009	1797	1.48%
2025-09-15	14.02	13.74	-0.12	-0.87%	13.60	14.16	23329	3221	2.65%
2025-09-12	13.88	13.86	0.04	0.29%	13.70	14.33	32675	4587	3.71%
2025-09-11	13.58	13.82	0.27	1.99%	13.42	13.99	23776	3272	2.70%
2025-09-10	13.78	13.55	-0.07	-0.51%	13.50	13.93	15287	2083	1.73%
2025-09-09	13.58	13.62	0.04	0.29%	13.46	13.78	24777	3383	2.81%
2025-09-08	13.65	13.58	-0.07	-0.51%	13.26	13.79	21125	2850	2.40%
2025-09-05	13.26	13.65	0.27	2.02%	13.23	13.70	26065	3524	2.96%
2025-09-04	13.24	13.38	0.23	1.75%	13.18	13.65	28068	3763	3.18%
2025-09-03	13.52	13.15	-0.25	-1.87%	13.12	13.58	17372	2308	1.97%
2025-09-02	13.48	13.40	-0.09	-0.67%	13.16	13.61	30954	4136	3.51%
2025-09-01	13.50	13.49	0.10	0.75%	13.18	13.82	55412	7468	6.29%
2025-08-29	13.80	13.39	-0.14	-1.03%	13.34	13.99	38511	5245	4.37%
2025-08-28	13.76	13.53	0.15	1.12%	13.07	14.12	45273	6105	5.14%
2025-08-27	13.89	13.38	-0.46	-3.32%	13.35	14.07	38943	5365	4.42%
2025-08-26	14.24	13.84	-0.38	-2.67%	13.80	14.24	25892	3623	2.94%
2025-08-25	13.94	14.22	0.31	2.23%	13.82	14.32	35899	5076	4.07%
2025-08-22	14.50	13.91	-0.64	-4.40%	13.78	14.67	48299	6814	5.48%
2025-08-21	13.99	14.55	0.56	4.00%	13.69	15.00	58322	8446	6.62%
2025-08-20	13.37	13.99	0.48	3.55%	13.37	14.15	41522	5767	4.71%
2025-08-19	13.28	13.51	0.23	1.73%	13.15	13.53	26269	3501	2.98%
2025-08-18	13.03	13.28	0.19	1.45%	12.99	13.63	36077	4782	4.09%
2025-08-15	13.07	13.09	-0.04	-0.30%	12.98	13.23	30183	3949	3.42%
2025-08-14	13.40	13.13	-0.26	-1.94%	13.08	13.52	47217	6270	5.36%
2025-08-13	13.61	13.39	0.05	0.37%	13.14	13.93	53936	7251	6.12%
2025-08-12	13.46	13.34	-0.14	-1.04%	13.23	13.82	90321	12240	10.25%
2025-08-11	12.47	13.48	1.00	8.01%	12.36	13.68	80091	10575	9.08%
2025-08-08	12.31	12.48	0.26	2.13%	12.18	12.53	32807	4049	3.72%
2025-08-07	12.23	12.22	-0.06	-0.49%	12.22	12.43	12171	1497	1.38%
2025-08-06	12.30	12.28	0.04	0.33%	12.19	12.36	18180	2233	2.06%
2025-08-05	12.30	12.24	0.10	0.82%	12.05	12.35	16836	2059	1.91%
2025-08-04	12.00	12.14	0.26	2.19%	11.83	12.17	17474	2105	1.98%
2025-08-01	11.78	11.88	0.06	0.51%	11.78	11.98	14072	1672	1.60%
2025-07-31	11.90	11.82	-0.08	-0.67%	11.77	11.99	18724	2221	2.12%
2025-07-30	11.98	11.90	-0.08	-0.67%	11.79	12.10	16394	1950	1.86%
2025-07-29	12.16	11.98	-0.13	-1.07%	11.91	12.24	18526	2235	2.10%
2025-07-28	12.22	12.11	-0.04	-0.33%	12.04	12.29	26355	3202	2.99%
2025-07-25	12.10	12.15	0.06	0.50%	11.93	12.36	30983	3743	3.51%
2025-07-24	11.63	12.09	0.52	4.49%	11.58	12.25	43148	5176	4.89%