九芝堂(000989)股票行情
九芝堂(000989)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 |
|---|
| 2025-12-17 | 8.77 | 8.83 | 0.04 | 0.46% | 8.65 | 8.85 | 83614 | 7317.17 | 1.20% |
| 2025-12-16 | 8.94 | 8.79 | -0.15 | -1.68% | 8.74 | 8.97 | 86208 | 7578.77 | 1.24% |
| 2025-12-15 | 9.08 | 8.94 | -0.16 | -1.76% | 8.90 | 9.12 | 79774 | 7192.16 | 1.15% |
| 2025-12-12 | 9.11 | 9.10 | 0.01 | 0.11% | 9.00 | 9.15 | 77112 | 7011.80 | 1.11% |
| 2025-12-11 | 9.22 | 9.09 | -0.10 | -1.09% | 9.05 | 9.22 | 64119 | 5839.84 | 0.92% |
| 2025-12-10 | 9.07 | 9.19 | 0.13 | 1.43% | 8.93 | 9.21 | 94042 | 8547.29 | 1.35% |
| 2025-12-09 | 9.26 | 9.06 | -0.20 | -2.16% | 9.04 | 9.26 | 97993 | 8945.24 | 1.41% |
| 2025-12-08 | 9.29 | 9.26 | 0.00 | 0.00% | 9.23 | 9.29 | 63361 | 5860.69 | 0.91% |
| 2025-12-05 | 9.19 | 9.26 | 0.09 | 0.98% | 9.10 | 9.27 | 68186 | 6260.23 | 0.98% |
| 2025-12-04 | 9.20 | 9.17 | -0.03 | -0.33% | 9.14 | 9.25 | 61548 | 5653.47 | 0.89% |
| 2025-12-03 | 9.32 | 9.20 | -0.12 | -1.29% | 9.20 | 9.36 | 80026 | 7399.90 | 1.15% |
| 2025-12-02 | 9.44 | 9.32 | -0.13 | -1.38% | 9.30 | 9.44 | 71900 | 6712.79 | 1.04% |
| 2025-12-01 | 9.45 | 9.45 | 0.00 | 0.00% | 9.38 | 9.48 | 64493 | 6091.19 | 0.93% |
| 2025-11-28 | 9.40 | 9.45 | 0.05 | 0.53% | 9.23 | 9.46 | 85543 | 7986.31 | 1.23% |
| 2025-11-27 | 9.50 | 9.40 | -0.07 | -0.74% | 9.36 | 9.50 | 71840 | 6763.83 | 1.03% |
| 2025-11-26 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.64 | 84059 | 8029.25 | 1.21% |
| 2025-11-25 | 9.46 | 9.50 | 0.07 | 0.74% | 9.42 | 9.58 | 78601 | 7483.94 | 1.13% |
| 2025-11-24 | 9.38 | 9.43 | 0.05 | 0.53% | 9.29 | 9.50 | 77673 | 7293.52 | 1.12% |
| 2025-11-21 | 9.76 | 9.38 | -0.52 | -5.25% | 9.37 | 9.84 | 193740 | 18463.57 | 2.79% |
| 2025-11-20 | 9.85 | 9.90 | 0.05 | 0.51% | 9.70 | 9.96 | 131782 | 12951.83 | 1.90% |
| 2025-11-19 | 10.08 | 9.85 | -0.27 | -2.67% | 9.81 | 10.11 | 171414 | 16988.15 | 2.47% |
| 2025-11-18 | 10.25 | 10.12 | -0.17 | -1.65% | 10.08 | 10.33 | 178242 | 18108.09 | 2.57% |
| 2025-11-17 | 10.44 | 10.29 | -0.29 | -2.74% | 10.24 | 10.57 | 306248 | 31744.60 | 4.41% |
| 2025-11-14 | 10.32 | 10.58 | 0.24 | 2.32% | 10.31 | 10.84 | 505075 | 53893.88 | 7.28% |
| 2025-11-13 | 10.36 | 10.34 | -0.19 | -1.80% | 10.21 | 10.40 | 343642 | 35361.25 | 4.95% |
| 2025-11-12 | 10.04 | 10.53 | 0.50 | 4.99% | 10.02 | 10.56 | 591732 | 61240.04 | 8.52% |
| 2025-11-11 | 10.00 | 10.03 | 0.00 | 0.00% | 9.93 | 10.09 | 126437 | 12681.92 | 1.82% |
| 2025-11-10 | 9.90 | 10.03 | 0.12 | 1.21% | 9.86 | 10.08 | 122650 | 12251.36 | 1.77% |
| 2025-11-07 | 9.94 | 9.91 | -0.04 | -0.40% | 9.90 | 10.01 | 103238 | 10267.20 | 1.49% |
| 2025-11-06 | 10.08 | 9.95 | -0.12 | -1.19% | 9.93 | 10.08 | 130748 | 13025.07 | 1.88% |
| 2025-11-05 | 10.06 | 10.07 | -0.07 | -0.69% | 10.01 | 10.18 | 118414 | 11938.26 | 1.71% |
| 2025-11-04 | 10.18 | 10.14 | -0.03 | -0.29% | 10.05 | 10.24 | 151937 | 15408.75 | 2.19% |
| 2025-11-03 | 10.04 | 10.17 | 0.15 | 1.50% | 9.96 | 10.20 | 181961 | 18396.59 | 2.62% |
| 2025-10-31 | 9.93 | 10.02 | 0.06 | 0.60% | 9.78 | 10.08 | 181559 | 18074.64 | 2.62% |
| 2025-10-30 | 9.97 | 9.96 | 0.01 | 0.10% | 9.95 | 10.28 | 250070 | 25300.10 | 3.60% |
| 2025-10-29 | 10.04 | 9.95 | -0.09 | -0.90% | 9.90 | 10.04 | 97507 | 9688.20 | 1.40% |
| 2025-10-28 | 9.99 | 10.04 | 0.02 | 0.20% | 9.90 | 10.08 | 136827 | 13663.74 | 1.97% |
| 2025-10-27 | 9.89 | 10.02 | 0.21 | 2.14% | 9.76 | 10.02 | 184960 | 18324.44 | 2.66% |
| 2025-10-24 | 9.92 | 9.81 | -0.09 | -0.91% | 9.79 | 10.02 | 128295 | 12688.66 | 1.85% |
| 2025-10-23 | 9.90 | 9.90 | 0.02 | 0.20% | 9.73 | 9.99 | 105714 | 10390.64 | 1.52% |
| 2025-10-22 | 9.78 | 9.88 | 0.09 | 0.92% | 9.74 | 9.94 | 124339 | 12277.99 | 1.79% |
| 2025-10-21 | 9.73 | 9.79 | 0.07 | 0.72% | 9.64 | 9.81 | 130308 | 12686.56 | 1.88% |
| 2025-10-20 | 9.88 | 9.72 | -0.16 | -1.62% | 9.69 | 9.95 | 149361 | 14573.93 | 2.15% |
| 2025-10-17 | 10.09 | 9.88 | -0.24 | -2.37% | 9.86 | 10.15 | 163863 | 16349.83 | 2.36% |
| 2025-10-16 | 9.94 | 10.12 | 0.18 | 1.81% | 9.88 | 10.17 | 234598 | 23660.95 | 3.38% |
| 2025-10-15 | 9.73 | 9.94 | 0.21 | 2.16% | 9.66 | 9.95 | 172843 | 17075.44 | 2.49% |
| 2025-10-14 | 9.76 | 9.73 | -0.02 | -0.21% | 9.69 | 9.88 | 119101 | 11652.93 | 1.72% |
| 2025-10-13 | 9.50 | 9.75 | -0.09 | -0.91% | 9.45 | 9.77 | 114037 | 11022.63 | 1.64% |
| 2025-10-10 | 9.75 | 9.84 | 0.08 | 0.82% | 9.71 | 9.93 | 160502 | 15804.12 | 2.31% |
| 2025-10-09 | 9.72 | 9.76 | 0.04 | 0.41% | 9.62 | 9.78 | 127942 | 12434.38 | 1.84% |
| 2025-09-30 | 9.89 | 9.72 | -0.12 | -1.22% | 9.71 | 9.90 | 147250 | 14385.44 | 2.12% |
| 2025-09-29 | 10.04 | 9.84 | -0.20 | -1.99% | 9.74 | 10.04 | 170964 | 16799.48 | 2.46% |
| 2025-09-26 | 9.91 | 10.04 | 0.12 | 1.21% | 9.77 | 10.17 | 215618 | 21515.32 | 3.11% |
| 2025-09-25 | 9.92 | 9.92 | 0.00 | 0.00% | 9.81 | 10.03 | 135919 | 13467.91 | 1.96% |
| 2025-09-24 | 9.95 | 9.92 | -0.04 | -0.40% | 9.77 | 9.95 | 178271 | 17551.88 | 2.57% |
| 2025-09-23 | 10.27 | 9.96 | -0.38 | -3.68% | 9.81 | 10.28 | 214874 | 21440.53 | 3.10% |
| 2025-09-22 | 10.14 | 10.34 | 0.18 | 1.77% | 10.14 | 10.68 | 169893 | 17662.92 | 2.45% |
| 2025-09-19 | 10.39 | 10.16 | -0.23 | -2.21% | 10.10 | 10.40 | 190919 | 19461.01 | 2.75% |
| 2025-09-18 | 10.60 | 10.39 | -0.16 | -1.52% | 10.29 | 10.65 | 170830 | 17946.29 | 2.46% |
| 2025-09-17 | 10.70 | 10.55 | -0.17 | -1.59% | 10.52 | 10.72 | 151921 | 16084.27 | 2.19% |
| 2025-09-16 | 10.68 | 10.72 | 0.04 | 0.37% | 10.57 | 10.81 | 135200 | 14442.85 | 1.95% |
| 2025-09-15 | 10.86 | 10.68 | -0.22 | -2.02% | 10.60 | 10.94 | 216305 | 23201.02 | 3.12% |
| 2025-09-12 | 10.63 | 10.90 | 0.29 | 2.73% | 10.63 | 11.20 | 295286 | 32291.53 | 4.25% |
| 2025-09-11 | 10.53 | 10.61 | 0.00 | 0.00% | 10.26 | 10.63 | 186088 | 19545.13 | 2.68% |
| 2025-09-10 | 10.41 | 10.61 | 0.20 | 1.92% | 10.39 | 10.65 | 141443 | 14919.44 | 2.04% |
| 2025-09-09 | 10.71 | 10.41 | -0.31 | -2.89% | 10.38 | 10.73 | 183661 | 19341.91 | 2.65% |
| 2025-09-08 | 10.63 | 10.72 | 0.02 | 0.19% | 10.61 | 10.79 | 150556 | 16107.23 | 2.17% |
| 2025-09-05 | 10.51 | 10.70 | 0.18 | 1.71% | 10.38 | 10.71 | 182154 | 19208.81 | 2.62% |
| 2025-09-04 | 10.92 | 10.52 | -0.41 | -3.75% | 10.43 | 10.98 | 239639 | 25553.16 | 3.45% |
| 2025-09-03 | 11.10 | 10.93 | -0.16 | -1.44% | 10.90 | 11.19 | 175274 | 19319.16 | 2.53% |
| 2025-09-02 | 11.32 | 11.09 | -0.21 | -1.86% | 11.03 | 11.34 | 192251 | 21404.38 | 2.77% |
| 2025-09-01 | 11.36 | 11.30 | -0.15 | -1.31% | 11.18 | 11.43 | 225050 | 25414.66 | 3.24% |
| 2025-08-29 | 11.32 | 11.45 | 0.07 | 0.62% | 11.25 | 11.46 | 235056 | 26667.80 | 3.39% |
| 2025-08-28 | 11.52 | 11.38 | -0.11 | -0.96% | 11.01 | 11.77 | 368623 | 41760.36 | 5.31% |
| 2025-08-27 | 12.60 | 11.49 | -0.76 | -6.20% | 11.41 | 12.60 | 588449 | 70282.27 | 8.48% |
| 2025-08-26 | 12.46 | 12.25 | -0.46 | -3.62% | 12.20 | 12.70 | 526762 | 65272.20 | 7.59% |
| 2025-08-25 | 11.60 | 12.71 | 0.95 | 8.08% | 11.60 | 12.93 | 895116 | 110249.06 | 12.90% |
| 2025-08-22 | 11.90 | 11.76 | -0.23 | -1.92% | 11.55 | 12.04 | 410957 | 48125.60 | 5.92% |
| 2025-08-21 | 11.70 | 11.99 | 0.16 | 1.35% | 11.67 | 12.40 | 500261 | 60518.57 | 7.21% |
| 2025-08-20 | 11.89 | 11.83 | -0.19 | -1.58% | 11.73 | 12.03 | 386624 | 45777.19 | 5.57% |
深证大盘股票行情在线 K线走势图
九芝堂(000989)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
