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
2025-12-17	16.31	16.16	-0.07	-0.43%	15.95	16.35	17094	2762	1.94%
2025-12-16	17.20	16.23	-1.16	-6.67%	16.09	17.73	49479	8324	5.61%
2025-12-15	15.81	17.39	1.39	8.69%	15.71	17.46	40018	6739	4.54%
2025-12-12	16.00	16.00	0.04	0.25%	15.87	16.17	17274	2769	1.96%
2025-12-11	15.99	15.96	0.06	0.38%	15.79	16.18	13040	2087	1.48%
2025-12-10	15.84	15.90	0.20	1.27%	15.60	16.31	14575	2334	1.65%
2025-12-09	15.87	15.70	-0.16	-1.01%	15.70	16.06	12204	1928	1.38%
2025-12-08	15.70	15.86	0.23	1.47%	15.70	16.14	14829	2358	1.68%
2025-12-05	15.34	15.63	0.29	1.89%	15.33	15.79	15067	2347	1.71%
2025-12-04	15.70	15.34	-0.46	-2.91%	15.33	15.85	10483	1624	1.19%
2025-12-03	16.05	15.80	-0.18	-1.13%	15.76	16.19	7808	1244	0.89%
2025-12-02	15.94	15.98	0.04	0.25%	15.62	16.24	11835	1885	1.34%
2025-12-01	16.10	15.94	-0.08	-0.50%	15.90	16.35	16376	2629	1.86%
2025-11-28	15.56	16.02	0.57	3.69%	15.31	16.17	18423	2913	2.09%
2025-11-27	15.12	15.45	0.25	1.64%	15.11	15.54	9246	1421	1.05%
2025-11-26	15.31	15.20	-0.11	-0.72%	15.12	15.49	10047	1534	1.14%
2025-11-25	14.94	15.31	0.37	2.48%	14.94	15.40	17088	2602	1.94%
2025-11-24	14.90	14.94	0.15	1.01%	14.63	15.10	16596	2463	1.88%
2025-11-21	15.40	14.79	-0.68	-4.40%	14.54	15.69	25454	3822	2.89%
2025-11-20	15.61	15.47	-0.03	-0.19%	15.39	15.68	14018	2173	1.59%
2025-11-19	16.06	15.50	-0.56	-3.49%	15.45	16.22	20189	3157	2.29%
2025-11-18	15.97	16.06	0.07	0.44%	15.59	16.47	28194	4512	3.20%
2025-11-17	15.69	15.99	0.31	1.98%	15.47	16.07	17428	2748	1.98%
2025-11-14	15.69	15.68	-0.01	-0.06%	15.47	15.80	19734	3094	2.24%
2025-11-13	15.39	15.69	0.25	1.62%	15.25	16.00	20244	3169	2.30%
2025-11-12	15.43	15.44	0.06	0.39%	15.23	15.61	18445	2852	2.09%
2025-11-11	15.68	15.38	-0.06	-0.39%	15.31	15.68	16744	2585	1.90%
2025-11-10	15.24	15.44	0.17	1.11%	15.20	15.53	22359	3438	2.54%
2025-11-07	15.60	15.27	-0.28	-1.80%	15.20	15.76	34089	5243	3.87%
2025-11-06	15.84	15.55	-0.17	-1.08%	15.46	15.87	27530	4311	3.12%
2025-11-05	15.08	15.72	0.32	2.08%	15.08	15.83	22301	3481	2.53%
2025-11-04	15.46	15.40	-0.06	-0.39%	15.21	15.77	30875	4789	3.50%
2025-11-03	16.18	15.46	-0.75	-4.63%	15.10	16.18	46089	7129	5.23%
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%