九号公司 (689009) - 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
2026-07-31	43.10	44.22	0.22	0.50%	41.90	44.75	191878	83227	3.41%
2026-07-30	42.17	44.00	1.95	4.64%	41.90	44.11	212720	92686	3.78%
2026-07-29	40.08	42.05	2.13	5.34%	39.75	42.19	177488	73778	3.16%
2026-07-28	39.63	39.92	0.51	1.29%	39.10	40.59	115228	46113	2.05%
2026-07-27	38.03	39.41	1.23	3.22%	38.03	39.65	91526	35755	1.63%
2026-07-24	39.00	38.18	-1.07	-2.73%	38.15	39.15	64360	24782	1.14%
2026-07-23	37.75	39.25	0.64	1.66%	36.88	39.67	128106	49391	2.28%
2026-07-22	40.50	38.61	-2.35	-5.74%	35.70	40.59	270805	103455	4.82%
2026-07-21	41.33	40.96	-0.89	-2.13%	40.55	42.64	183876	76414	3.27%
2026-07-20	40.00	41.85	2.30	5.82%	38.93	42.00	199040	80311	3.54%
2026-07-17	41.07	39.55	-1.50	-3.65%	39.55	41.97	155987	63181	2.77%
2026-07-16	39.50	41.05	1.47	3.71%	39.32	41.50	178745	72906	3.18%
2026-07-15	38.05	39.58	1.06	2.75%	38.05	40.10	148015	57994	2.63%
2026-07-14	37.49	38.52	1.40	3.77%	36.86	39.35	140205	54063	2.50%
2026-07-13	37.50	37.12	-0.70	-1.85%	36.69	37.81	102332	38064	1.82%
2026-07-10	38.20	37.82	-0.44	-1.15%	37.51	39.00	118867	45504	2.12%
2026-07-09	37.88	38.26	0.06	0.16%	37.40	38.73	110594	42087	1.97%
2026-07-08	37.81	38.20	0.40	1.06%	37.03	38.59	99874	37911	1.78%
2026-07-07	38.31	37.80	-0.38	-1.00%	37.60	38.61	94228	35836	1.68%
2026-07-06	39.68	38.18	-1.25	-3.17%	37.60	40.53	164698	64241	2.93%
2026-07-03	38.30	39.43	0.93	2.42%	38.08	39.70	144533	56464	2.57%
2026-07-02	38.99	38.50	-0.32	-0.82%	38.12	39.39	155489	60355	2.77%
2026-07-01	37.93	38.82	0.67	1.76%	37.00	39.90	192657	73988	3.43%
2026-06-30	37.27	38.15	0.31	0.82%	37.24	38.73	145348	55242	2.59%
2026-06-29	37.52	37.84	0.32	0.85%	36.43	38.59	221052	83083	3.94%
2026-06-26	36.69	37.52	1.95	5.48%	35.79	38.39	301964	112687	5.38%
2026-06-25	33.40	35.57	2.26	6.78%	32.42	36.29	230611	79879	4.11%
2026-06-24	33.14	33.31	0.30	0.91%	32.22	33.63	132063	43497	2.35%
2026-06-23	34.11	33.01	-0.99	-2.91%	32.88	34.30	108095	36126	1.92%
2026-06-22	34.25	34.00	0.06	0.18%	33.22	34.77	136928	46385	2.44%
2026-06-18	35.09	33.94	-1.14	-3.25%	33.87	35.28	119094	40819	2.12%
2026-06-17	35.21	35.08	-0.13	-0.37%	34.55	35.58	78108	27301	1.39%
2026-06-16	36.17	35.21	-1.03	-2.84%	35.20	36.17	90409	32018	1.61%
2026-06-15	36.30	36.24	0.44	1.23%	35.70	36.96	134770	48950	2.41%
2026-06-12	34.88	35.80	1.13	3.26%	34.44	36.77	197333	70326	3.53%
2026-06-11	34.91	34.67	-0.44	-1.25%	33.91	35.60	131649	45482	2.35%
2026-06-10	35.73	35.11	-0.97	-2.69%	34.64	35.98	96179	33794	1.72%
2026-06-09	37.00	36.08	-0.87	-2.35%	35.64	37.00	103871	37418	1.86%
2026-06-08	36.00	36.95	0.59	1.62%	35.95	37.73	146792	54043	2.62%
2026-06-05	36.20	36.36	0.13	0.36%	35.74	37.62	123092	44951	2.20%
2026-06-04	36.74	36.23	-0.67	-1.82%	36.09	37.07	81435	29634	1.46%
2026-06-03	37.76	36.90	-0.94	-2.48%	36.67	37.94	122190	45348	2.18%
2026-06-02	38.16	37.84	-0.83	-2.15%	37.71	38.66	84657	32205	1.52%
2026-06-01	38.30	38.67	0.25	0.65%	38.02	39.45	112110	43253	2.02%
2026-05-29	38.66	38.42	-0.50	-1.28%	38.00	39.19	109676	42346	1.97%
2026-05-28	38.55	38.92	0.92	2.42%	37.78	39.44	142372	55076	2.56%
2026-05-27	39.49	38.00	-1.51	-3.82%	37.95	39.68	114027	43904	2.05%
2026-05-26	39.01	39.51	0.56	1.44%	38.80	39.63	89760	35183	1.62%
2026-05-25	39.70	38.95	-0.73	-1.84%	38.88	39.88	98659	38631	1.78%
2026-05-22	39.95	39.68	0.18	0.46%	39.30	40.01	82548	32708	1.49%
2026-05-21	39.94	39.50	-0.50	-1.25%	39.36	40.95	119716	48207	2.15%
2026-05-20	40.16	40.00	-0.47	-1.16%	39.18	40.68	123485	49260	2.22%
2026-05-19	40.39	40.47	-0.04	-0.10%	40.03	41.13	91565	37072	1.65%
2026-05-18	41.46	40.51	-1.07	-2.57%	40.02	41.59	108306	43976	1.95%
2026-05-15	41.46	41.58	0.57	1.39%	40.98	42.40	137468	57424	2.47%
2026-05-14	40.76	41.01	0.25	0.61%	40.57	42.17	128584	53055	2.31%
2026-05-13	41.09	40.76	-0.34	-0.83%	40.02	41.19	117970	47830	2.12%
2026-05-12	42.18	41.10	-1.13	-2.68%	40.82	42.18	144969	59847	2.61%
2026-05-11	42.84	42.23	-0.81	-1.88%	42.15	42.99	129165	54858	2.32%
2026-05-08	42.69	43.04	0.36	0.84%	42.60	43.62	113601	48972	2.04%
2026-05-07	42.95	42.68	-0.09	-0.21%	42.54	43.58	112365	48310	2.02%
2026-05-06	43.84	42.77	-0.97	-2.22%	42.61	43.99	170737	73498	3.07%
2026-04-30	44.00	43.74	-1.76	-3.87%	42.44	44.40	295320	128481	5.31%
2026-04-29	43.77	45.50	1.90	4.36%	43.30	45.94	129490	58465	2.33%
2026-04-28	44.18	43.60	-0.80	-1.80%	43.39	44.66	74818	32806	1.35%
2026-04-27	42.98	44.40	1.26	2.92%	42.88	44.73	106303	46964	1.91%
2026-04-24	43.74	43.14	-0.71	-1.62%	41.70	43.85	152340	65016	2.74%
2026-04-23	45.02	43.85	-1.68	-3.69%	43.68	45.07	148665	65674	2.68%