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 |
|---|
| 2025-06-16 | 9.22 | 9.29 | 0.03 | 0.32% | 9.14 | 9.40 | 219629 | 20365.19 | 3.16% |
| 2025-06-13 | 9.90 | 9.26 | -0.69 | -6.93% | 9.25 | 9.96 | 549485 | 52046.87 | 7.92% |
| 2025-06-12 | 9.85 | 9.95 | 0.05 | 0.51% | 9.72 | 9.95 | 348893 | 34374.52 | 5.03% |
| 2025-06-11 | 10.00 | 9.90 | -0.10 | -1.00% | 9.86 | 10.11 | 323228 | 32119.64 | 4.66% |
| 2025-06-10 | 10.19 | 10.00 | -0.24 | -2.34% | 9.89 | 10.24 | 617399 | 61881.95 | 8.89% |
| 2025-06-09 | 9.60 | 10.24 | 0.56 | 5.79% | 9.60 | 10.58 | 881083 | 89478.15 | 12.69% |
| 2025-06-06 | 9.78 | 9.68 | -0.12 | -1.22% | 9.56 | 9.96 | 608290 | 59090.47 | 8.76% |
| 2025-06-05 | 10.28 | 9.80 | -0.49 | -4.76% | 9.68 | 10.47 | 1268093 | 127115.34 | 18.27% |
| 2025-06-04 | 9.57 | 10.29 | 0.94 | 10.05% | 9.55 | 10.29 | 876841 | 88974.51 | 12.63% |
| 2025-06-03 | 8.50 | 9.35 | 0.85 | 10.00% | 8.44 | 9.35 | 624762 | 55969.52 | 9.00% |
| 2025-05-30 | 8.45 | 8.50 | -0.02 | -0.23% | 8.45 | 8.78 | 236710 | 20387.64 | 3.41% |
| 2025-05-29 | 8.45 | 8.52 | 0.07 | 0.83% | 8.36 | 8.57 | 187827 | 15929.40 | 2.71% |
| 2025-05-28 | 8.45 | 8.45 | 0.01 | 0.12% | 8.34 | 8.48 | 153270 | 12898.74 | 2.21% |
| 2025-05-27 | 8.54 | 8.44 | -0.09 | -1.06% | 8.40 | 8.64 | 222211 | 18895.95 | 3.20% |
| 2025-05-26 | 8.77 | 8.53 | -0.43 | -4.80% | 8.49 | 8.90 | 417337 | 35862.07 | 6.01% |
| 2025-05-23 | 8.81 | 8.96 | 0.12 | 1.36% | 8.81 | 9.19 | 496070 | 44780.01 | 7.15% |
| 2025-05-22 | 8.50 | 8.84 | 0.33 | 3.88% | 8.43 | 8.95 | 387353 | 33632.40 | 5.58% |
| 2025-05-21 | 8.67 | 8.51 | -0.22 | -2.52% | 8.50 | 8.77 | 284495 | 24443.27 | 4.10% |
| 2025-05-20 | 8.65 | 8.73 | 0.05 | 0.58% | 8.65 | 8.90 | 286615 | 25114.30 | 4.13% |
| 2025-05-19 | 9.38 | 8.68 | -0.24 | -2.69% | 8.67 | 9.38 | 432552 | 38381.08 | 6.23% |
| 2025-05-16 | 9.20 | 8.92 | -0.23 | -2.51% | 8.69 | 9.27 | 564760 | 50100.03 | 8.14% |
| 2025-05-15 | 8.81 | 9.15 | 0.51 | 5.90% | 8.73 | 9.50 | 834140 | 76288.78 | 12.02% |
| 2025-05-14 | 8.37 | 8.64 | 0.28 | 3.35% | 8.37 | 8.98 | 494662 | 43017.02 | 7.13% |
| 2025-05-13 | 8.13 | 8.36 | 0.24 | 2.96% | 7.98 | 8.51 | 389476 | 32001.94 | 5.61% |
| 2025-05-12 | 8.13 | 8.12 | 0.03 | 0.37% | 8.02 | 8.15 | 187255 | 15149.23 | 2.70% |
| 2025-05-09 | 8.34 | 8.09 | -0.35 | -4.15% | 8.09 | 8.38 | 326071 | 26647.92 | 4.70% |
| 2025-05-08 | 8.40 | 8.44 | 0.10 | 1.20% | 8.31 | 8.65 | 367704 | 31034.09 | 5.30% |
| 2025-05-07 | 9.27 | 8.64 | -0.63 | -6.80% | 8.57 | 9.27 | 641966 | 57043.26 | 9.25% |
| 2025-04-30 | 9.03 | 9.27 | 0.34 | 3.81% | 8.98 | 9.28 | 182040 | 16683.78 | 2.62% |
| 2025-04-29 | 8.75 | 8.93 | 0.03 | 0.34% | 8.75 | 8.98 | 110638 | 9845.74 | 1.59% |
| 2025-04-28 | 9.18 | 8.90 | -0.30 | -3.26% | 8.82 | 9.26 | 206757 | 18781.25 | 2.98% |
| 2025-04-25 | 9.02 | 9.20 | 0.16 | 1.77% | 9.01 | 9.22 | 161687 | 14750.78 | 2.33% |
| 2025-04-24 | 8.98 | 9.04 | -0.02 | -0.22% | 8.89 | 9.06 | 168399 | 15105.50 | 2.43% |
| 2025-04-23 | 8.80 | 9.06 | 0.24 | 2.72% | 8.76 | 9.10 | 218557 | 19609.22 | 3.15% |
| 2025-04-22 | 8.57 | 8.82 | 0.00 | 0.00% | 8.56 | 8.89 | 211792 | 18497.59 | 3.05% |
| 2025-04-21 | 8.63 | 8.82 | 0.11 | 1.26% | 8.58 | 8.84 | 156278 | 13640.48 | 2.25% |
| 2025-04-18 | 8.62 | 8.71 | -0.05 | -0.57% | 8.45 | 8.75 | 171440 | 14769.36 | 2.47% |
| 2025-04-17 | 8.49 | 8.76 | 0.32 | 3.79% | 8.45 | 8.85 | 220910 | 19203.25 | 3.18% |
| 2025-04-16 | 8.37 | 8.44 | 0.05 | 0.60% | 8.28 | 8.47 | 111980 | 9393.19 | 1.61% |
| 2025-04-15 | 8.26 | 8.39 | 0.12 | 1.45% | 8.23 | 8.42 | 110289 | 9177.18 | 1.59% |
| 2025-04-14 | 8.16 | 8.27 | 0.13 | 1.60% | 8.11 | 8.30 | 83915 | 6879.88 | 1.21% |
| 2025-04-11 | 7.87 | 8.14 | 0.19 | 2.39% | 7.85 | 8.15 | 106232 | 8494.93 | 1.53% |
| 2025-04-10 | 7.77 | 7.95 | 0.25 | 3.25% | 7.71 | 8.08 | 153575 | 12143.25 | 2.21% |
| 2025-04-09 | 7.50 | 7.70 | 0.10 | 1.32% | 7.22 | 7.72 | 141214 | 10611.25 | 2.03% |
| 2025-04-08 | 7.66 | 7.60 | -0.30 | -3.80% | 7.51 | 7.78 | 175036 | 13305.46 | 2.52% |
| 2025-04-07 | 7.92 | 7.90 | -0.42 | -5.05% | 7.90 | 8.03 | 119218 | 9443.79 | 1.72% |
| 2025-04-03 | 8.23 | 8.32 | 0.02 | 0.24% | 8.22 | 8.37 | 98471 | 8182.31 | 1.42% |
| 2025-04-02 | 8.27 | 8.30 | 0.00 | 0.00% | 8.24 | 8.34 | 78178 | 6493.53 | 1.13% |
| 2025-04-01 | 8.24 | 8.30 | 0.04 | 0.48% | 8.23 | 8.37 | 103235 | 8580.60 | 1.49% |
| 2025-03-31 | 8.29 | 8.26 | -0.07 | -0.84% | 8.09 | 8.38 | 111287 | 9187.19 | 1.60% |
| 2025-03-28 | 8.30 | 8.33 | -0.13 | -1.54% | 8.23 | 8.38 | 172609 | 14323.75 | 2.49% |
| 2025-03-27 | 8.50 | 8.46 | -0.01 | -0.12% | 8.32 | 8.50 | 129359 | 10903.94 | 1.86% |
| 2025-03-26 | 8.50 | 8.47 | -0.01 | -0.12% | 8.37 | 8.52 | 109787 | 9276.28 | 1.58% |
| 2025-03-25 | 8.32 | 8.48 | 0.17 | 2.05% | 8.26 | 8.54 | 137893 | 11624.53 | 1.99% |
| 2025-03-24 | 8.68 | 8.31 | -0.40 | -4.59% | 8.27 | 8.69 | 238120 | 19993.27 | 3.43% |
| 2025-03-21 | 8.85 | 8.71 | 0.01 | 0.11% | 8.61 | 8.88 | 151828 | 13293.27 | 2.19% |
| 2025-03-20 | 8.63 | 8.70 | 0.02 | 0.23% | 8.63 | 8.80 | 91617 | 7987.33 | 1.32% |
| 2025-03-19 | 8.73 | 8.68 | -0.07 | -0.80% | 8.64 | 8.82 | 113208 | 9872.37 | 1.63% |
| 2025-03-18 | 8.63 | 8.75 | 0.12 | 1.39% | 8.60 | 8.84 | 158608 | 13882.97 | 2.28% |
| 2025-03-17 | 8.55 | 8.63 | 0.10 | 1.17% | 8.42 | 8.64 | 122108 | 10431.02 | 1.76% |
| 2025-03-14 | 8.54 | 8.53 | 0.00 | 0.00% | 8.47 | 8.61 | 127145 | 10862.35 | 1.83% |
| 2025-03-13 | 8.47 | 8.53 | 0.04 | 0.47% | 8.46 | 8.58 | 83246 | 7089.02 | 1.20% |
| 2025-03-12 | 8.45 | 8.49 | 0.09 | 1.07% | 8.41 | 8.55 | 99657 | 8467.80 | 1.44% |
| 2025-03-11 | 8.34 | 8.40 | 0.01 | 0.12% | 8.30 | 8.40 | 54258 | 4528.05 | 0.78% |
| 2025-03-10 | 8.32 | 8.39 | 0.08 | 0.96% | 8.30 | 8.43 | 65180 | 5453.36 | 0.94% |
| 2025-03-07 | 8.22 | 8.31 | 0.08 | 0.97% | 8.20 | 8.46 | 88037 | 7326.71 | 1.27% |
| 2025-03-06 | 8.22 | 8.23 | 0.02 | 0.24% | 8.18 | 8.24 | 58647 | 4818.48 | 0.84% |
| 2025-03-05 | 8.28 | 8.21 | -0.04 | -0.48% | 8.18 | 8.30 | 51940 | 4264.39 | 0.75% |
| 2025-03-04 | 8.20 | 8.25 | 0.02 | 0.24% | 8.15 | 8.25 | 59178 | 4849.72 | 0.85% |
| 2025-03-03 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.29 | 87308 | 7193.48 | 1.26% |
| 2025-02-28 | 8.35 | 8.19 | -0.17 | -2.03% | 8.16 | 8.42 | 113309 | 9389.72 | 1.63% |
| 2025-02-27 | 8.28 | 8.36 | 0.08 | 0.97% | 8.26 | 8.41 | 67816 | 5648.50 | 0.98% |
| 2025-02-26 | 8.20 | 8.28 | 0.03 | 0.36% | 8.20 | 8.32 | 73136 | 6053.70 | 1.05% |
| 2025-02-25 | 8.37 | 8.25 | -0.13 | -1.55% | 8.19 | 8.49 | 121365 | 10127.01 | 1.75% |
| 2025-02-24 | 8.38 | 8.38 | -0.01 | -0.12% | 8.33 | 8.55 | 94025 | 7915.60 | 1.35% |
| 2025-02-21 | 8.27 | 8.39 | 0.09 | 1.08% | 8.23 | 8.49 | 119206 | 10006.03 | 1.72% |
| 2025-02-20 | 8.36 | 8.30 | -0.05 | -0.60% | 8.20 | 8.40 | 83976 | 6960.40 | 1.21% |
| 2025-02-19 | 8.13 | 8.35 | 0.23 | 2.83% | 8.09 | 8.36 | 143765 | 11893.18 | 2.07% |
| 2025-02-18 | 7.96 | 8.12 | 0.16 | 2.01% | 7.94 | 8.36 | 170109 | 13948.29 | 2.45% |
| 2025-02-17 | 7.93 | 7.96 | 0.03 | 0.38% | 7.91 | 7.98 | 42827 | 3402.90 | 0.62% |
深证大盘股票行情在线 K线走势图
