ST九芝(000989)股票行情
ST九芝(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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-14 | 7.93 | 7.93 | 0.00 | 0.00% | 7.92 | 7.97 | 40712 | 3232.33 | 0.59% |
| 2025-02-13 | 7.97 | 7.93 | -0.06 | -0.75% | 7.92 | 8.01 | 52312 | 4164.83 | 0.75% |
| 2025-02-12 | 7.97 | 7.99 | 0.02 | 0.25% | 7.85 | 8.01 | 73922 | 5867.92 | 1.06% |
| 2025-02-11 | 8.03 | 7.97 | -0.07 | -0.87% | 7.96 | 8.04 | 61844 | 4936.23 | 0.89% |
| 2025-02-10 | 8.02 | 8.04 | 0.00 | 0.00% | 7.99 | 8.05 | 65656 | 5260.21 | 0.95% |
| 2025-02-07 | 8.03 | 8.04 | 0.02 | 0.25% | 8.01 | 8.11 | 85718 | 6911.57 | 1.23% |
| 2025-02-06 | 7.93 | 8.02 | 0.11 | 1.39% | 7.90 | 8.05 | 81529 | 6521.31 | 1.17% |
| 2025-02-05 | 7.99 | 7.91 | -0.05 | -0.63% | 7.86 | 8.00 | 66461 | 5258.10 | 0.96% |
| 2025-01-27 | 7.91 | 7.96 | 0.05 | 0.63% | 7.91 | 8.04 | 90862 | 7251.76 | 1.31% |
| 2025-01-24 | 7.87 | 7.91 | 0.03 | 0.38% | 7.85 | 7.93 | 53812 | 4247.91 | 0.78% |
| 2025-01-23 | 7.83 | 7.88 | 0.04 | 0.51% | 7.80 | 7.96 | 91151 | 7188.31 | 1.31% |
| 2025-01-22 | 7.68 | 7.84 | 0.14 | 1.82% | 7.66 | 7.84 | 57771 | 4474.67 | 0.83% |
| 2025-01-21 | 7.75 | 7.70 | -0.04 | -0.52% | 7.65 | 7.76 | 39792 | 3062.28 | 0.57% |
| 2025-01-20 | 7.72 | 7.74 | 0.04 | 0.52% | 7.68 | 7.78 | 41124 | 3182.50 | 0.59% |
| 2025-01-17 | 7.65 | 7.70 | 0.02 | 0.26% | 7.62 | 7.70 | 35205 | 2698.18 | 0.51% |
| 2025-01-16 | 7.67 | 7.68 | 0.05 | 0.66% | 7.63 | 7.71 | 41174 | 3159.03 | 0.59% |
| 2025-01-15 | 7.65 | 7.63 | -0.05 | -0.65% | 7.61 | 7.68 | 37810 | 2889.43 | 0.54% |
| 2025-01-14 | 7.58 | 7.68 | 0.21 | 2.81% | 7.53 | 7.69 | 60799 | 4637.35 | 0.88% |
| 2025-01-13 | 7.44 | 7.47 | -0.01 | -0.13% | 7.36 | 7.47 | 42576 | 3156.68 | 0.61% |
| 2025-01-10 | 7.55 | 7.48 | -0.08 | -1.06% | 7.47 | 7.58 | 48696 | 3657.82 | 0.70% |
| 2025-01-09 | 7.55 | 7.56 | -0.05 | -0.66% | 7.52 | 7.62 | 47402 | 3586.92 | 0.68% |
| 2025-01-08 | 7.67 | 7.61 | -0.06 | -0.78% | 7.47 | 7.67 | 72447 | 5477.57 | 1.04% |
| 2025-01-07 | 7.70 | 7.67 | -0.07 | -0.90% | 7.48 | 7.76 | 109236 | 8322.17 | 1.57% |
| 2025-01-06 | 7.74 | 7.74 | -0.01 | -0.13% | 7.63 | 7.81 | 68222 | 5278.95 | 0.98% |
| 2025-01-03 | 7.90 | 7.75 | -0.14 | -1.77% | 7.71 | 7.92 | 102645 | 8023.39 | 1.48% |
| 2025-01-02 | 8.03 | 7.89 | -0.07 | -0.88% | 7.84 | 8.09 | 143908 | 11463.12 | 2.07% |
| 2024-12-31 | 7.92 | 7.96 | 0.02 | 0.25% | 7.83 | 7.98 | 117459 | 9298.73 | 1.69% |
| 2024-12-30 | 7.81 | 7.94 | 0.09 | 1.15% | 7.75 | 8.00 | 113981 | 9007.32 | 1.64% |
深证大盘股票行情在线 K线走势图
