九州通(600998)股票行情
九州通(600998)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 |
|---|
| 2025-09-15 | 5.00 | 5.01 | 0.00 | 0.00% | 4.99 | 5.06 | 360880 | 18095.28 | 0.72% |
| 2025-09-12 | 5.03 | 5.01 | -0.02 | -0.40% | 4.98 | 5.05 | 340036 | 17031.71 | 0.67% |
| 2025-09-11 | 4.98 | 5.03 | 0.04 | 0.80% | 4.93 | 5.03 | 502432 | 25010.77 | 1.00% |
| 2025-09-10 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.00 | 300495 | 14979.70 | 0.60% |
| 2025-09-09 | 5.06 | 4.99 | -0.05 | -0.99% | 4.96 | 5.06 | 431640 | 21569.42 | 0.86% |
| 2025-09-08 | 4.93 | 5.04 | 0.11 | 2.23% | 4.92 | 5.05 | 826851 | 41433.97 | 1.64% |
| 2025-09-05 | 4.97 | 4.93 | -0.03 | -0.60% | 4.90 | 4.97 | 853792 | 42030.34 | 1.69% |
| 2025-09-04 | 5.02 | 4.96 | -0.05 | -1.00% | 4.91 | 5.04 | 618295 | 30712.12 | 1.23% |
| 2025-09-03 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.09 | 437551 | 22002.30 | 0.87% |
| 2025-09-02 | 5.11 | 5.06 | -0.07 | -1.36% | 5.02 | 5.13 | 666095 | 33718.43 | 1.32% |
| 2025-09-01 | 5.14 | 5.13 | 0.01 | 0.20% | 5.07 | 5.15 | 659346 | 33653.64 | 1.31% |
| 2025-08-29 | 5.22 | 5.12 | -0.10 | -1.92% | 5.12 | 5.27 | 681270 | 35334.28 | 1.35% |
| 2025-08-28 | 5.28 | 5.22 | -0.05 | -0.95% | 5.10 | 5.30 | 950462 | 49512.54 | 1.88% |
| 2025-08-27 | 5.45 | 5.27 | -0.17 | -3.13% | 5.27 | 5.46 | 1220110 | 65003.56 | 2.42% |
| 2025-08-26 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.46 | 587426 | 31881.57 | 1.16% |
| 2025-08-25 | 5.48 | 5.44 | -0.02 | -0.37% | 5.40 | 5.51 | 547665 | 29890.94 | 1.09% |
| 2025-08-22 | 5.43 | 5.46 | 0.03 | 0.55% | 5.37 | 5.47 | 362435 | 19616.74 | 0.72% |
| 2025-08-21 | 5.41 | 5.43 | 0.03 | 0.56% | 5.39 | 5.45 | 419480 | 22752.21 | 0.83% |
| 2025-08-20 | 5.37 | 5.40 | 0.02 | 0.37% | 5.33 | 5.40 | 295035 | 15822.30 | 0.59% |
| 2025-08-19 | 5.35 | 5.38 | 0.03 | 0.56% | 5.32 | 5.41 | 362683 | 19466.11 | 0.72% |
| 2025-08-18 | 5.36 | 5.35 | 0.01 | 0.19% | 5.34 | 5.43 | 387850 | 20877.15 | 0.77% |
| 2025-08-15 | 5.31 | 5.34 | 0.03 | 0.56% | 5.29 | 5.36 | 266106 | 14185.95 | 0.53% |
| 2025-08-14 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 314719 | 16813.76 | 0.62% |
| 2025-08-13 | 5.36 | 5.39 | 0.03 | 0.56% | 5.32 | 5.40 | 269524 | 14452.18 | 0.53% |
| 2025-08-12 | 5.38 | 5.36 | -0.01 | -0.19% | 5.35 | 5.44 | 268635 | 14478.62 | 0.53% |
| 2025-08-11 | 5.34 | 5.37 | 0.02 | 0.37% | 5.30 | 5.38 | 276702 | 14794.58 | 0.55% |
| 2025-08-08 | 5.35 | 5.35 | 0.03 | 0.56% | 5.32 | 5.38 | 281707 | 15081.99 | 0.56% |
| 2025-08-07 | 5.34 | 5.32 | -0.01 | -0.19% | 5.29 | 5.39 | 308689 | 16458.60 | 0.61% |
| 2025-08-06 | 5.41 | 5.33 | -0.08 | -1.48% | 5.30 | 5.43 | 354739 | 18934.16 | 0.70% |
| 2025-08-05 | 5.44 | 5.41 | -0.02 | -0.37% | 5.39 | 5.44 | 243741 | 13182.51 | 0.48% |
| 2025-08-04 | 5.47 | 5.43 | -0.05 | -0.91% | 5.35 | 5.47 | 337464 | 18202.91 | 0.67% |
| 2025-08-01 | 5.37 | 5.48 | 0.12 | 2.24% | 5.35 | 5.51 | 359245 | 19624.90 | 0.71% |
| 2025-07-31 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.49 | 312689 | 16844.22 | 0.62% |
| 2025-07-30 | 5.43 | 5.46 | 0.05 | 0.92% | 5.41 | 5.53 | 457598 | 25109.44 | 0.91% |
| 2025-07-29 | 5.38 | 5.41 | 0.04 | 0.74% | 5.31 | 5.42 | 254888 | 13693.87 | 0.51% |
| 2025-07-28 | 5.42 | 5.37 | -0.02 | -0.37% | 5.36 | 5.44 | 255507 | 13781.09 | 0.51% |
| 2025-07-25 | 5.46 | 5.39 | -0.07 | -1.28% | 5.39 | 5.50 | 300686 | 16360.23 | 0.60% |
| 2025-07-24 | 5.42 | 5.46 | 0.05 | 0.92% | 5.37 | 5.48 | 346028 | 18765.43 | 0.69% |
| 2025-07-23 | 5.39 | 5.41 | 0.00 | 0.00% | 5.37 | 5.50 | 403501 | 21943.24 | 0.80% |
| 2025-07-22 | 5.38 | 5.41 | 0.06 | 1.12% | 5.32 | 5.42 | 315053 | 16930.33 | 0.62% |
| 2025-07-21 | 5.35 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 247286 | 13205.83 | 0.49% |
| 2025-07-18 | 5.39 | 5.35 | -0.05 | -0.93% | 5.30 | 5.40 | 304336 | 16221.22 | 0.60% |
| 2025-07-17 | 5.37 | 5.40 | 0.02 | 0.37% | 5.34 | 5.41 | 227735 | 12236.41 | 0.45% |
| 2025-07-16 | 5.41 | 5.38 | -0.02 | -0.37% | 5.33 | 5.46 | 286680 | 15403.34 | 0.57% |
| 2025-07-15 | 5.44 | 5.40 | -0.10 | -1.82% | 5.29 | 5.44 | 552205 | 29707.87 | 1.10% |
| 2025-07-14 | 5.34 | 5.50 | 0.16 | 3.00% | 5.32 | 5.58 | 667582 | 36450.70 | 1.32% |
| 2025-07-11 | 5.32 | 5.34 | 0.02 | 0.38% | 5.31 | 5.37 | 232805 | 12438.39 | 0.46% |
| 2025-07-10 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.33 | 216223 | 11455.99 | 0.43% |
| 2025-07-09 | 5.25 | 5.26 | 0.01 | 0.19% | 5.23 | 5.28 | 178603 | 9375.44 | 0.35% |
| 2025-07-08 | 5.19 | 5.25 | 0.07 | 1.35% | 5.18 | 5.26 | 233449 | 12196.80 | 0.46% |
| 2025-07-07 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.24 | 188089 | 9778.83 | 0.37% |
| 2025-07-04 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.23 | 286658 | 14896.90 | 0.57% |
| 2025-07-03 | 5.12 | 5.15 | 0.03 | 0.59% | 5.10 | 5.17 | 234472 | 12052.02 | 0.46% |
| 2025-07-02 | 5.12 | 5.12 | 0.00 | 0.00% | 5.09 | 5.14 | 264016 | 13488.26 | 0.52% |
| 2025-07-01 | 5.16 | 5.12 | -0.02 | -0.39% | 5.10 | 5.16 | 220753 | 11299.94 | 0.44% |
| 2025-06-30 | 5.14 | 5.14 | 0.02 | 0.39% | 5.08 | 5.17 | 211008 | 10804.29 | 0.42% |
| 2025-06-27 | 5.08 | 5.12 | 0.03 | 0.59% | 5.07 | 5.15 | 163354 | 8370.37 | 0.32% |
| 2025-06-26 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 196532 | 10033.67 | 0.39% |
| 2025-06-25 | 5.09 | 5.14 | 0.06 | 1.18% | 5.06 | 5.16 | 225890 | 11555.89 | 0.45% |
| 2025-06-24 | 5.06 | 5.08 | 0.04 | 0.79% | 5.04 | 5.09 | 264629 | 13400.97 | 0.52% |
| 2025-06-23 | 5.01 | 5.04 | 0.01 | 0.20% | 4.97 | 5.07 | 168712 | 8478.15 | 0.33% |
| 2025-06-20 | 5.03 | 5.03 | -0.02 | -0.40% | 4.99 | 5.05 | 168413 | 8443.30 | 0.33% |
| 2025-06-19 | 5.10 | 5.05 | -0.06 | -1.17% | 5.01 | 5.12 | 181909 | 9193.47 | 0.36% |
| 2025-06-18 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 186190 | 9550.57 | 0.37% |
| 2025-06-17 | 5.20 | 5.17 | 0.05 | 0.98% | 5.14 | 5.24 | 251783 | 13040.56 | 0.50% |
| 2025-06-16 | 5.43 | 5.32 | -0.12 | -2.21% | 5.31 | 5.46 | 297037 | 15919.31 | 0.59% |
| 2025-06-13 | 5.43 | 5.44 | -0.01 | -0.18% | 5.36 | 5.49 | 338495 | 18345.63 | 0.67% |
| 2025-06-12 | 5.38 | 5.45 | 0.07 | 1.30% | 5.35 | 5.47 | 285101 | 15408.46 | 0.57% |
| 2025-06-11 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.45 | 211068 | 11391.05 | 0.42% |
| 2025-06-10 | 5.32 | 5.38 | 0.07 | 1.32% | 5.31 | 5.40 | 279054 | 14947.79 | 0.55% |
| 2025-06-09 | 5.33 | 5.31 | -0.04 | -0.75% | 5.30 | 5.38 | 214709 | 11445.52 | 0.43% |
| 2025-06-06 | 5.31 | 5.35 | 0.02 | 0.38% | 5.29 | 5.35 | 165087 | 8792.28 | 0.33% |
| 2025-06-05 | 5.40 | 5.33 | -0.06 | -1.11% | 5.30 | 5.47 | 230191 | 12322.40 | 0.46% |
| 2025-06-04 | 5.32 | 5.39 | 0.08 | 1.51% | 5.29 | 5.43 | 268575 | 14425.28 | 0.53% |
| 2025-06-03 | 5.19 | 5.31 | 0.11 | 2.12% | 5.18 | 5.35 | 387980 | 20498.38 | 0.77% |
| 2025-05-30 | 5.20 | 5.20 | 0.00 | 0.00% | 5.15 | 5.26 | 276228 | 14391.36 | 0.55% |
| 2025-05-29 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.25 | 190765 | 9930.24 | 0.38% |
| 2025-05-28 | 5.24 | 5.20 | -0.04 | -0.76% | 5.17 | 5.26 | 198952 | 10339.68 | 0.39% |
| 2025-05-27 | 5.15 | 5.24 | 0.09 | 1.75% | 5.13 | 5.26 | 236356 | 12331.61 | 0.47% |
| 2025-05-26 | 5.10 | 5.15 | 0.00 | 0.00% | 5.09 | 5.19 | 233442 | 12029.78 | 0.46% |
上证大盘股票行情在线 K线走势图
