四川九洲(000801)股票行情
四川九洲(000801)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.66 | 16.57 | 0.16 | 0.98% | 16.45 | 16.98 | 599330 | 100014.49 | 5.86% |
| 2025-07-31 | 16.29 | 16.41 | 0.12 | 0.74% | 16.27 | 16.99 | 722494 | 120450.92 | 7.06% |
| 2025-07-30 | 15.93 | 16.29 | 0.35 | 2.20% | 15.80 | 16.50 | 623978 | 101051.92 | 6.10% |
| 2025-07-29 | 15.21 | 15.94 | 0.67 | 4.39% | 15.15 | 16.27 | 626554 | 98907.22 | 6.13% |
| 2025-07-28 | 15.20 | 15.27 | 0.07 | 0.46% | 15.14 | 15.32 | 127423 | 19448.35 | 1.25% |
| 2025-07-25 | 15.26 | 15.20 | -0.09 | -0.59% | 15.11 | 15.28 | 129085 | 19591.26 | 1.26% |
| 2025-07-24 | 15.23 | 15.29 | 0.06 | 0.39% | 15.21 | 15.34 | 138596 | 21150.77 | 1.36% |
| 2025-07-23 | 15.38 | 15.23 | -0.18 | -1.17% | 15.19 | 15.48 | 152075 | 23257.79 | 1.49% |
| 2025-07-22 | 15.61 | 15.41 | -0.19 | -1.22% | 15.32 | 15.63 | 183048 | 28256.31 | 1.79% |
| 2025-07-21 | 15.21 | 15.60 | 0.37 | 2.43% | 15.17 | 15.62 | 301371 | 46598.02 | 2.95% |
| 2025-07-18 | 15.28 | 15.23 | -0.03 | -0.20% | 15.17 | 15.29 | 122866 | 18706.16 | 1.20% |
| 2025-07-17 | 14.95 | 15.26 | 0.36 | 2.42% | 14.95 | 15.30 | 243415 | 37006.66 | 2.38% |
| 2025-07-16 | 14.81 | 14.90 | 0.05 | 0.34% | 14.80 | 15.07 | 113717 | 16984.71 | 1.11% |
| 2025-07-15 | 14.92 | 14.85 | -0.07 | -0.47% | 14.70 | 14.93 | 134069 | 19842.78 | 1.31% |
| 2025-07-14 | 15.00 | 14.92 | -0.13 | -0.86% | 14.90 | 15.02 | 104908 | 15669.37 | 1.03% |
| 2025-07-11 | 14.94 | 15.05 | 0.10 | 0.67% | 14.82 | 15.10 | 156206 | 23376.44 | 1.53% |
| 2025-07-10 | 14.96 | 14.95 | -0.14 | -0.93% | 14.79 | 15.02 | 182593 | 27197.47 | 1.79% |
| 2025-07-09 | 15.25 | 15.09 | -0.15 | -0.98% | 15.07 | 15.39 | 173425 | 26386.77 | 1.70% |
| 2025-07-08 | 15.08 | 15.24 | 0.13 | 0.86% | 15.07 | 15.28 | 119087 | 18094.90 | 1.16% |
| 2025-07-07 | 15.06 | 15.11 | 0.05 | 0.33% | 15.04 | 15.20 | 86418 | 13073.12 | 0.84% |
| 2025-07-04 | 15.20 | 15.06 | -0.19 | -1.25% | 14.94 | 15.24 | 150365 | 22703.35 | 1.47% |
| 2025-07-03 | 15.14 | 15.25 | 0.10 | 0.66% | 15.11 | 15.44 | 174223 | 26652.38 | 1.70% |
| 2025-07-02 | 15.33 | 15.15 | -0.23 | -1.50% | 15.09 | 15.55 | 186705 | 28494.52 | 1.83% |
| 2025-07-01 | 15.60 | 15.38 | -0.24 | -1.54% | 15.28 | 15.60 | 188317 | 29007.46 | 1.84% |
| 2025-06-30 | 15.31 | 15.62 | 0.38 | 2.49% | 15.20 | 15.65 | 234799 | 36453.22 | 2.30% |
| 2025-06-27 | 15.30 | 15.24 | -0.06 | -0.39% | 15.14 | 15.40 | 187189 | 28605.66 | 1.83% |
| 2025-06-26 | 15.32 | 15.30 | 0.06 | 0.39% | 15.28 | 15.95 | 288239 | 44763.62 | 2.82% |
| 2025-06-25 | 14.98 | 15.24 | 0.26 | 1.74% | 14.90 | 15.26 | 203210 | 30747.91 | 1.99% |
| 2025-06-24 | 14.68 | 14.98 | 0.36 | 2.46% | 14.66 | 14.99 | 182446 | 27104.76 | 1.78% |
| 2025-06-23 | 14.44 | 14.62 | 0.07 | 0.48% | 14.38 | 14.63 | 115973 | 16855.22 | 1.13% |
| 2025-06-20 | 14.77 | 14.55 | -0.24 | -1.62% | 14.52 | 14.90 | 127952 | 18728.29 | 1.25% |
| 2025-06-19 | 15.24 | 14.79 | -0.45 | -2.95% | 14.74 | 15.24 | 183255 | 27405.70 | 1.79% |
| 2025-06-18 | 15.31 | 15.24 | -0.08 | -0.52% | 15.16 | 15.37 | 97551 | 14865.97 | 0.95% |
| 2025-06-17 | 15.36 | 15.32 | -0.09 | -0.58% | 15.27 | 15.50 | 95130 | 14607.21 | 0.93% |
| 2025-06-16 | 15.24 | 15.41 | 0.15 | 0.98% | 15.15 | 15.45 | 132813 | 20350.61 | 1.30% |
| 2025-06-13 | 15.58 | 15.26 | -0.15 | -0.97% | 15.22 | 15.63 | 162049 | 24873.37 | 1.58% |
| 2025-06-12 | 15.50 | 15.41 | -0.14 | -0.90% | 15.38 | 15.65 | 114846 | 17801.07 | 1.12% |
| 2025-06-11 | 15.45 | 15.65 | 0.06 | 0.38% | 15.45 | 15.74 | 111416 | 17427.35 | 1.09% |
| 2025-06-10 | 15.89 | 15.59 | -0.30 | -1.89% | 15.36 | 15.91 | 224926 | 35079.34 | 2.20% |
| 2025-06-09 | 15.87 | 15.89 | 0.02 | 0.13% | 15.86 | 16.09 | 176544 | 28157.97 | 1.73% |
| 2025-06-06 | 16.20 | 15.87 | -0.26 | -1.61% | 15.87 | 16.22 | 171201 | 27337.70 | 1.67% |
| 2025-06-05 | 16.05 | 16.13 | -0.02 | -0.12% | 15.85 | 16.15 | 208257 | 33396.09 | 2.04% |
| 2025-06-04 | 16.40 | 16.15 | -0.40 | -2.42% | 16.12 | 16.42 | 287268 | 46538.94 | 2.81% |
| 2025-06-03 | 16.48 | 16.55 | 0.20 | 1.22% | 16.23 | 16.79 | 430268 | 71104.52 | 4.21% |
| 2025-05-30 | 15.76 | 16.35 | 0.48 | 3.02% | 15.72 | 16.60 | 529633 | 86293.73 | 5.18% |
| 2025-05-29 | 15.13 | 15.87 | 0.68 | 4.48% | 15.13 | 16.16 | 336427 | 52864.70 | 3.29% |
| 2025-05-28 | 15.63 | 15.19 | -0.39 | -2.50% | 15.10 | 15.63 | 215579 | 32957.70 | 2.11% |
| 2025-05-27 | 15.81 | 15.58 | -0.20 | -1.27% | 15.46 | 15.85 | 152753 | 23774.97 | 1.49% |
| 2025-05-26 | 15.57 | 15.78 | 0.08 | 0.51% | 15.45 | 15.95 | 158798 | 25052.59 | 1.55% |
| 2025-05-23 | 16.00 | 15.70 | -0.53 | -3.27% | 15.68 | 16.24 | 287750 | 45831.67 | 2.81% |
| 2025-05-22 | 15.99 | 16.23 | 0.39 | 2.46% | 15.99 | 16.64 | 423862 | 69297.14 | 4.14% |
| 2025-05-21 | 16.20 | 15.84 | -0.36 | -2.22% | 15.75 | 16.21 | 234317 | 37324.32 | 2.29% |
| 2025-05-20 | 16.39 | 16.20 | -0.11 | -0.67% | 16.13 | 16.40 | 189770 | 30767.63 | 1.86% |
| 2025-05-19 | 16.05 | 16.31 | 0.20 | 1.24% | 15.94 | 16.45 | 228485 | 37119.26 | 2.23% |
| 2025-05-16 | 16.02 | 16.11 | -0.06 | -0.37% | 15.93 | 16.37 | 233124 | 37819.60 | 2.28% |
| 2025-05-15 | 16.73 | 16.17 | -0.61 | -3.64% | 15.98 | 16.75 | 402529 | 65509.48 | 3.94% |
| 2025-05-14 | 16.97 | 16.78 | -0.53 | -3.06% | 16.68 | 16.97 | 548936 | 92265.83 | 5.37% |
| 2025-05-13 | 16.55 | 17.31 | 0.77 | 4.66% | 16.23 | 18.00 | 992373 | 168843.88 | 9.70% |
| 2025-05-12 | 16.04 | 16.54 | 0.69 | 4.35% | 15.91 | 16.97 | 625349 | 103670.47 | 6.11% |
| 2025-05-09 | 16.20 | 15.85 | -0.18 | -1.12% | 15.56 | 16.26 | 329157 | 52153.44 | 3.22% |
| 2025-05-08 | 15.70 | 16.03 | 0.24 | 1.52% | 15.60 | 16.05 | 357769 | 56881.60 | 3.50% |
| 2025-05-07 | 15.82 | 15.79 | 0.24 | 1.54% | 15.61 | 16.11 | 426073 | 67585.51 | 4.17% |
| 2025-05-06 | 15.15 | 15.55 | 0.46 | 3.05% | 15.11 | 15.55 | 267851 | 41269.83 | 2.62% |
| 2025-04-30 | 14.68 | 15.09 | 0.09 | 0.60% | 14.60 | 15.26 | 275410 | 41334.51 | 2.69% |
| 2025-04-29 | 14.98 | 15.00 | 0.01 | 0.07% | 14.86 | 15.15 | 153703 | 23107.27 | 1.50% |
| 2025-04-28 | 15.60 | 14.99 | -0.61 | -3.91% | 14.99 | 15.60 | 254118 | 38587.03 | 2.48% |
| 2025-04-25 | 15.60 | 15.60 | 0.14 | 0.91% | 15.39 | 15.89 | 288547 | 45224.57 | 2.82% |
| 2025-04-24 | 15.85 | 15.46 | -0.67 | -4.15% | 15.45 | 15.90 | 419187 | 65559.53 | 4.10% |
| 2025-04-23 | 15.24 | 16.13 | 0.91 | 5.98% | 15.11 | 16.53 | 635288 | 99300.72 | 6.21% |
| 2025-04-22 | 15.11 | 15.22 | 0.12 | 0.79% | 14.85 | 15.57 | 474375 | 72285.96 | 4.64% |
| 2025-04-21 | 14.98 | 15.10 | 0.48 | 3.28% | 14.81 | 15.13 | 288485 | 43287.82 | 2.82% |
| 2025-04-18 | 14.53 | 14.62 | -0.04 | -0.27% | 14.47 | 14.70 | 134099 | 19541.32 | 1.31% |
| 2025-04-17 | 14.64 | 14.66 | 0.01 | 0.07% | 14.56 | 14.99 | 246763 | 36501.90 | 2.41% |
| 2025-04-16 | 14.88 | 14.65 | -0.25 | -1.68% | 14.55 | 15.08 | 222753 | 32965.64 | 2.18% |
| 2025-04-15 | 14.77 | 14.90 | 0.03 | 0.20% | 14.68 | 15.20 | 282057 | 42044.81 | 2.76% |
| 2025-04-14 | 15.00 | 14.87 | 0.11 | 0.75% | 14.81 | 15.11 | 281664 | 42075.55 | 2.75% |
| 2025-04-11 | 14.39 | 14.76 | 0.29 | 2.00% | 14.33 | 14.98 | 310666 | 45856.84 | 3.04% |
| 2025-04-10 | 14.56 | 14.47 | 0.24 | 1.69% | 14.43 | 14.95 | 414155 | 60733.80 | 4.05% |
| 2025-04-09 | 13.42 | 14.23 | 0.47 | 3.42% | 12.61 | 14.35 | 466989 | 63873.36 | 4.57% |
| 2025-04-08 | 13.60 | 13.76 | -0.27 | -1.92% | 13.31 | 14.03 | 447009 | 60847.39 | 4.37% |
深证大盘股票行情在线 K线走势图
