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
2025-09-15	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%
2025-07-23	11.58	11.57	0.05	0.43%	11.41	11.66	18074	2089	2.05%
2025-07-22	11.50	11.52	0.05	0.44%	11.41	11.65	24750	2843	2.81%
2025-07-21	11.30	11.47	0.21	1.87%	11.29	11.56	28364	3245	3.22%
2025-07-18	11.13	11.26	0.13	1.17%	11.09	11.35	19107	2140	2.17%
2025-07-17	11.13	11.13	0.08	0.72%	11.01	11.23	17008	1895	1.93%
2025-07-16	10.96	11.05	0.18	1.66%	10.83	11.12	25124	2771	2.85%
2025-07-15	11.18	10.87	-0.31	-2.77%	10.83	11.28	32096	3539	3.64%
2025-07-14	10.92	11.18	0.26	2.38%	10.85	11.24	29268	3249	3.32%
2025-07-11	10.92	10.92	0.01	0.09%	10.77	11.02	9619	1046	1.09%
2025-07-10	10.93	10.93	-0.01	-0.09%	10.82	10.98	9312	1014	1.06%
2025-07-09	10.95	10.94	-0.01	-0.09%	10.89	11.02	12088	1323	1.37%
2025-07-08	10.90	10.95	0.11	1.01%	10.80	10.96	10818	1180	1.23%
2025-07-07	10.75	10.84	0.11	1.03%	10.67	10.86	9536	1027	1.08%
2025-07-04	10.90	10.73	-0.17	-1.56%	10.71	10.92	15587	1681	1.77%
2025-07-03	10.87	10.90	0.07	0.65%	10.80	10.94	13558	1474	1.54%
2025-07-02	10.86	10.83	-0.01	-0.09%	10.75	10.88	12212	1318	1.39%
2025-07-01	11.07	10.84	-0.05	-0.46%	10.75	11.07	19640	2127	2.23%
2025-06-30	10.60	10.89	0.39	3.71%	10.46	11.03	30058	3245	3.41%
2025-06-27	10.46	10.50	0.10	0.96%	10.38	10.54	22041	2302	2.50%
2025-06-26	10.43	10.40	-0.03	-0.29%	10.38	10.50	12342	1286	1.40%
2025-06-25	10.50	10.43	-0.04	-0.38%	10.37	10.61	18430	1926	2.09%
2025-06-24	10.16	10.47	0.35	3.46%	10.16	10.49	20529	2130	2.33%
2025-06-23	9.99	10.12	0.15	1.50%	9.88	10.13	12319	1239	1.40%
2025-06-20	10.01	9.97	-0.06	-0.60%	9.95	10.18	10831	1087	1.23%
2025-06-19	10.30	10.03	-0.27	-2.62%	10.03	10.35	10395	1056	1.18%
2025-06-18	10.37	10.30	-0.07	-0.68%	10.23	10.44	8350	859	0.95%
2025-06-17	10.45	10.37	-0.08	-0.77%	10.29	10.54	10645	1106	1.21%
2025-06-16	10.47	10.45	0.04	0.38%	10.38	10.64	14240	1494	1.62%
2025-06-13	10.35	10.41	0.00	0.00%	10.33	10.50	19663	2047	2.23%
2025-06-12	10.42	10.41	0.05	0.48%	10.27	10.46	10583	1099	1.20%
2025-06-11	10.36	10.36	0.04	0.39%	10.24	10.42	9401	975	1.07%
2025-06-10	10.40	10.32	-0.09	-0.86%	10.23	10.49	14991	1548	1.70%
2025-06-09	10.28	10.41	0.13	1.26%	10.28	10.44	11988	1245	1.36%