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 |
|---|
| 2025-08-01 | 11.38 | 11.63 | 0.21 | 1.84% | 11.22 | 11.88 | 467429 | 54360.54 | 6.73% |
| 2025-07-31 | 11.38 | 11.42 | 0.03 | 0.26% | 11.30 | 11.65 | 316496 | 36230.05 | 4.56% |
| 2025-07-30 | 11.70 | 11.39 | -0.44 | -3.72% | 11.35 | 11.84 | 407904 | 47289.81 | 5.88% |
| 2025-07-29 | 11.44 | 11.83 | 0.34 | 2.96% | 11.28 | 11.95 | 552570 | 64696.55 | 7.96% |
| 2025-07-28 | 11.70 | 11.49 | -0.09 | -0.78% | 11.38 | 11.95 | 419720 | 48617.27 | 6.05% |
| 2025-07-25 | 11.86 | 11.58 | -0.26 | -2.20% | 11.55 | 11.88 | 359778 | 41936.27 | 5.18% |
| 2025-07-24 | 11.93 | 11.84 | -0.14 | -1.17% | 11.72 | 12.10 | 440130 | 52219.58 | 6.34% |
| 2025-07-23 | 12.21 | 11.98 | -0.64 | -5.07% | 11.90 | 12.56 | 722411 | 87761.82 | 10.41% |
| 2025-07-22 | 12.30 | 12.62 | 0.32 | 2.60% | 12.30 | 13.30 | 854409 | 109480.66 | 12.31% |
| 2025-07-21 | 11.92 | 12.30 | 0.21 | 1.74% | 11.91 | 12.88 | 676166 | 83716.88 | 9.74% |
| 2025-07-18 | 11.70 | 12.09 | 0.18 | 1.51% | 11.45 | 12.14 | 688774 | 80952.67 | 9.92% |
| 2025-07-17 | 11.21 | 11.91 | 0.50 | 4.38% | 11.21 | 12.28 | 890173 | 105252.63 | 12.82% |
| 2025-07-16 | 11.09 | 11.41 | 0.32 | 2.89% | 10.82 | 11.43 | 812407 | 90329.60 | 11.70% |
| 2025-07-15 | 11.65 | 11.09 | -0.42 | -3.65% | 10.99 | 11.93 | 1085973 | 123569.48 | 15.64% |
| 2025-07-14 | 11.80 | 11.51 | -0.29 | -2.46% | 11.32 | 12.19 | 994372 | 115994.62 | 14.32% |
| 2025-07-11 | 11.66 | 11.80 | 0.14 | 1.20% | 11.30 | 12.40 | 1447904 | 172635.22 | 20.86% |
| 2025-07-10 | 11.00 | 11.66 | 0.66 | 6.00% | 10.41 | 12.10 | 1886390 | 211585.31 | 27.18% |
| 2025-07-09 | 10.13 | 11.00 | 1.00 | 10.00% | 10.02 | 11.00 | 949157 | 100595.47 | 13.67% |
| 2025-07-08 | 10.05 | 10.00 | -0.12 | -1.19% | 9.91 | 10.34 | 603435 | 60676.81 | 8.69% |
| 2025-07-07 | 10.20 | 10.12 | -0.12 | -1.17% | 9.84 | 10.35 | 955274 | 96393.25 | 13.76% |
| 2025-07-04 | 10.13 | 10.24 | 0.28 | 2.81% | 10.00 | 10.92 | 1649462 | 171200.45 | 23.76% |
| 2025-07-03 | 9.08 | 9.96 | 0.91 | 10.06% | 9.05 | 9.96 | 528826 | 51757.82 | 7.62% |
| 2025-07-02 | 9.23 | 9.05 | -0.08 | -0.88% | 9.02 | 9.23 | 201877 | 18404.89 | 2.91% |
| 2025-07-01 | 9.00 | 9.13 | 0.16 | 1.78% | 8.94 | 9.16 | 229737 | 20823.24 | 3.31% |
| 2025-06-30 | 8.93 | 8.97 | 0.02 | 0.22% | 8.91 | 8.97 | 124035 | 11092.37 | 1.79% |
| 2025-06-27 | 8.91 | 8.95 | 0.01 | 0.11% | 8.91 | 9.04 | 157166 | 14124.52 | 2.26% |
| 2025-06-26 | 9.00 | 8.94 | -0.06 | -0.67% | 8.82 | 9.09 | 187783 | 16789.63 | 2.71% |
| 2025-06-25 | 8.95 | 9.00 | 0.02 | 0.22% | 8.89 | 9.01 | 171052 | 15325.14 | 2.46% |
| 2025-06-24 | 9.00 | 8.98 | 0.06 | 0.67% | 8.92 | 9.02 | 203109 | 18214.92 | 2.93% |
| 2025-06-23 | 8.79 | 8.92 | 0.10 | 1.13% | 8.68 | 8.92 | 179051 | 15806.91 | 2.58% |
| 2025-06-20 | 8.74 | 8.82 | 0.08 | 0.92% | 8.74 | 8.86 | 134024 | 11809.30 | 1.93% |
| 2025-06-19 | 8.86 | 8.74 | -0.15 | -1.69% | 8.73 | 8.95 | 147897 | 13041.25 | 2.13% |
| 2025-06-18 | 9.07 | 8.89 | -0.23 | -2.52% | 8.87 | 9.11 | 240613 | 21518.23 | 3.47% |
| 2025-06-17 | 9.35 | 9.12 | -0.17 | -1.83% | 9.08 | 9.50 | 298976 | 27718.87 | 4.31% |
| 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% |
深证大盘股票行情在线 K线走势图
