致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 20:21:27 休市中

九号公司 (689009) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-08 53.78 54.32 1.03 1.93% 53.78 56.47 118443 65039 2.15%
2025-04-07 57.51 53.29 -9.71 -15.41% 50.59 58.92 184996 100633 3.36%
2025-04-03 61.50 63.00 -0.70 -1.10% 57.03 63.35 183672 110040 3.34%
2025-04-02 63.88 63.70 -0.26 -0.41% 63.25 64.56 41061 26180 0.75%
2025-04-01 65.26 63.96 -1.24 -1.90% 63.00 65.60 73137 46712 1.33%
2025-03-31 64.80 65.20 0.05 0.08% 63.90 66.88 79297 51677 1.44%
2025-03-28 64.60 65.15 -0.15 -0.23% 64.23 65.50 57387 37249 1.04%
2025-03-27 61.96 65.30 3.30 5.32% 61.77 65.56 108086 69753 1.97%
2025-03-26 62.50 62.00 -0.01 -0.02% 61.52 62.50 45708 28348 0.83%
2025-03-25 62.89 62.01 -0.59 -0.94% 61.44 63.00 47614 29605 0.87%
2025-03-24 61.63 62.60 0.90 1.46% 61.20 63.60 101120 63630 1.84%
2025-03-21 63.58 61.70 -2.11 -3.31% 60.71 63.81 84117 52010 1.53%
2025-03-20 63.99 63.81 -0.25 -0.39% 62.36 64.16 64359 40775 1.17%
2025-03-19 63.05 64.06 0.46 0.72% 63.05 65.00 79507 50850 1.45%
2025-03-18 64.28 63.60 -0.40 -0.63% 63.02 68.32 182853 120529 3.33%
2025-03-17 64.49 64.00 -0.10 -0.16% 62.10 64.50 90265 57273 1.64%
2025-03-14 59.15 64.10 4.52 7.59% 59.15 64.14 211436 132954 3.85%
2025-03-13 58.76 59.58 1.13 1.93% 58.08 60.13 102663 60853 1.87%
2025-03-12 59.96 58.45 -0.93 -1.57% 57.88 60.86 86212 50697 1.57%
2025-03-11 59.20 59.38 -0.78 -1.30% 59.01 61.30 81052 48632 1.47%
2025-03-10 60.93 60.16 -0.23 -0.38% 59.02 61.10 62300 37359 1.13%
2025-03-07 59.16 60.39 1.24 2.10% 58.60 61.14 85663 51361 1.56%
2025-03-06 59.24 59.15 0.05 0.08% 58.37 60.90 120659 72359 2.19%
2025-03-05 58.30 59.10 0.72 1.23% 58.00 59.39 82705 48707 1.50%
2025-03-04 55.77 58.38 2.17 3.86% 55.11 59.15 125943 72929 2.29%
2025-03-03 57.17 56.21 -0.94 -1.64% 55.50 58.80 102666 58733 1.87%
2025-02-28 58.50 57.15 -0.85 -1.47% 55.85 58.77 104320 59783 1.90%
2025-02-27 59.35 58.00 -1.30 -2.19% 57.50 59.99 102817 60503 1.87%
2025-02-26 59.12 59.30 0.08 0.14% 58.39 59.97 95410 56399 1.74%
2025-02-25 58.28 59.22 0.22 0.37% 57.88 60.45 112321 66746 2.04%
2025-02-24 61.15 59.00 -3.03 -4.88% 58.61 61.20 153881 91561 2.80%
2025-02-21 54.58 62.03 7.98 14.76% 53.90 64.66 235107 137668 4.28%
2025-02-20 55.21 54.05 -0.70 -1.28% 53.71 55.21 64411 34958 1.17%
2025-02-19 54.39 54.75 0.35 0.64% 53.80 56.16 75154 41505 1.37%
2025-02-18 55.44 54.40 -1.33 -2.39% 54.14 55.66 74205 40735 1.35%
2025-02-17 55.30 55.73 1.05 1.92% 53.81 56.28 137407 76072 2.50%
2025-02-14 52.39 54.68 1.78 3.36% 52.13 55.65 140896 76772 2.56%
2025-02-13 51.18 52.90 1.54 3.00% 51.05 53.75 133059 70016 2.42%
2025-02-12 50.25 51.36 1.10 2.19% 49.71 51.66 88779 45236 1.61%
2025-02-11 50.32 50.26 -0.04 -0.08% 49.76 50.85 72160 36255 1.31%
2025-02-10 50.50 50.30 -0.58 -1.14% 50.25 51.88 95154 48418 1.73%
2025-02-07 52.24 50.88 -1.45 -2.77% 50.40 52.48 131988 68104 2.40%
2025-02-06 49.35 52.33 2.44 4.89% 49.35 52.79 112744 57864 2.05%
2025-02-05 51.70 49.89 -1.45 -2.82% 48.86 51.70 103324 51621 1.88%
2025-01-27 50.97 51.34 -1.80 -3.39% 49.52 51.39 129641 65456 2.36%
2025-01-24 53.00 53.14 -0.04 -0.08% 52.45 54.47 75817 40564 1.38%
2025-01-23 54.50 53.18 -0.73 -1.35% 53.00 54.73 92831 49989 1.69%
2025-01-22 52.47 53.91 1.39 2.65% 51.38 54.59 104252 55216 1.90%
2025-01-21 51.55 52.52 1.33 2.60% 50.70 53.00 88623 46059 1.61%
2025-01-20 50.08 51.19 1.42 2.85% 50.08 52.20 81197 41595 1.48%
2025-01-17 50.09 49.77 -0.69 -1.37% 49.25 50.90 72054 35973 1.31%
2025-01-16 48.80 50.46 1.74 3.57% 48.73 51.69 104755 52968 1.91%
2025-01-15 49.50 48.72 -1.04 -2.09% 48.45 50.56 67522 33354 1.23%
2025-01-14 48.16 49.76 1.51 3.13% 47.70 49.80 75071 36831 1.37%
2025-01-13 47.20 48.25 0.43 0.90% 47.10 49.10 68476 33068 1.25%
2025-01-10 50.84 47.82 -3.04 -5.98% 47.80 50.84 113811 55751 2.07%
2025-01-09 51.26 50.86 -1.05 -2.02% 50.38 52.20 85149 43497 1.55%
2025-01-08 51.62 51.91 0.35 0.68% 50.00 52.60 115415 59168 2.10%
2025-01-07 49.50 51.56 1.18 2.34% 49.50 52.58 141664 72973 2.58%
2025-01-06 48.77 50.38 1.61 3.30% 48.16 52.80 184540 93585 3.36%
2025-01-03 47.56 48.77 1.21 2.54% 47.20 49.95 155994 76113 2.84%
2025-01-02 47.40 47.56 0.06 0.13% 46.87 49.32 149345 71776 2.73%
2024-12-31 48.15 47.50 -0.63 -1.31% 47.28 48.42 77911 37279 1.43%
2024-12-30 46.36 48.13 1.29 2.75% 46.30 48.63 130805 62444 2.39%