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
2026-05-29	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%
2026-04-22	44.99	45.53	0.61	1.36%	44.31	46.73	112274	51150	2.02%
2026-04-21	45.92	44.92	-0.75	-1.64%	44.61	45.97	73430	33000	1.32%
2026-04-20	45.03	45.67	0.57	1.26%	44.77	46.20	95512	43491	1.72%
2026-04-17	45.70	45.10	-0.71	-1.55%	44.88	46.26	86609	39202	1.56%
2026-04-16	45.50	45.81	0.63	1.39%	45.27	46.24	106404	48800	1.91%
2026-04-15	44.27	45.18	1.24	2.82%	44.27	45.79	153587	69502	2.76%
2026-04-14	44.22	43.94	0.08	0.18%	43.40	44.46	91735	40129	1.65%
2026-04-13	44.30	43.86	-0.91	-2.03%	43.81	44.75	93001	41170	1.67%
2026-04-10	45.10	44.77	-0.14	-0.31%	44.68	45.78	104125	46981	1.87%
2026-04-09	45.08	44.91	-0.44	-0.97%	44.61	45.48	74198	33337	1.34%
2026-04-08	45.10	45.35	1.04	2.35%	45.03	46.27	123085	55918	2.22%
2026-04-07	44.60	44.31	0.04	0.09%	43.85	45.03	80566	35723	1.45%
2026-04-03	43.79	44.27	0.79	1.82%	43.48	44.80	104600	46342	1.88%
2026-04-02	44.70	43.48	-1.45	-3.23%	43.19	44.92	112260	49092	2.02%
2026-04-01	44.80	44.93	0.71	1.61%	44.32	45.28	102837	46088	1.85%
2026-03-31	45.16	44.22	-0.51	-1.14%	43.93	46.64	162206	73312	2.92%
2026-03-30	46.05	44.73	-1.78	-3.83%	44.51	46.28	165206	74195	2.97%
2026-03-27	46.00	46.51	0.06	0.13%	45.50	47.68	101112	47039	1.82%
2026-03-26	48.19	46.45	-1.60	-3.33%	45.88	48.19	115119	53869	2.07%
2026-03-25	48.41	48.05	-0.65	-1.33%	47.65	48.68	129948	62576	2.34%
2026-03-24	50.70	48.70	-1.80	-3.56%	47.35	50.80	177728	86630	3.20%
2026-03-23	49.20	50.50	1.19	2.41%	48.91	52.35	239562	122295	4.31%
2026-03-20	49.08	49.31	0.40	0.82%	49.00	50.24	73948	36781	1.33%
2026-03-19	49.21	48.91	-0.80	-1.61%	48.72	50.30	70787	34928	1.27%
2026-03-18	49.88	49.71	-0.09	-0.18%	49.43	50.28	61564	30631	1.11%
2026-03-17	49.05	49.80	0.81	1.65%	48.70	50.20	96031	47770	1.73%
2026-03-16	48.88	48.99	-0.41	-0.83%	48.12	50.10	98312	48190	1.77%
2026-03-13	46.86	49.40	2.59	5.53%	46.51	50.41	179570	87633	3.23%
2026-03-12	47.52	46.81	-0.71	-1.49%	46.48	47.67	62380	29275	1.12%
2026-03-11	47.86	47.52	-0.10	-0.21%	47.07	48.10	62106	29572	1.12%
2026-03-10	47.35	47.62	0.80	1.71%	47.19	48.18	60299	28729	1.09%
2026-03-09	47.60	46.82	-1.38	-2.86%	45.87	47.80	94442	44038	1.70%
2026-03-06	47.80	48.20	0.80	1.69%	47.32	48.46	62092	29880	1.12%
2026-03-05	48.25	47.40	-0.28	-0.59%	47.28	48.38	69604	33123	1.25%
2026-03-04	47.00	47.68	0.29	0.61%	46.98	48.49	68086	32556	1.23%
2026-03-03	49.10	47.39	-1.69	-3.44%	47.39	49.43	105834	50938	1.90%
2026-03-02	50.37	49.08	-1.82	-3.58%	49.00	50.54	95803	47448	1.72%
2026-02-27	51.10	50.90	-0.09	-0.18%	50.48	51.24	48213	24536	0.87%
2026-02-26	52.65	50.99	-1.66	-3.15%	50.79	52.80	106840	54977	1.92%
2026-02-25	52.68	52.65	-0.03	-0.06%	52.59	53.39	54781	29002	0.99%
2026-02-24	53.02	52.68	0.41	0.78%	52.68	53.55	56230	29812	1.01%