九洲药业(603456)股票行情
九洲药业(603456)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 | 13.93 | 13.70 | -0.22 | -1.58% | 13.68 | 13.99 | 121144 | 16702.71 | 1.35% |
| 2025-04-29 | 13.86 | 13.92 | 0.06 | 0.43% | 13.83 | 14.00 | 109767 | 15292.04 | 1.23% |
| 2025-04-28 | 13.83 | 13.86 | -0.01 | -0.07% | 13.68 | 13.93 | 124895 | 17254.66 | 1.40% |
| 2025-04-25 | 14.00 | 13.87 | -0.05 | -0.36% | 13.78 | 14.04 | 131417 | 18268.15 | 1.47% |
| 2025-04-24 | 13.82 | 13.92 | 0.10 | 0.72% | 13.78 | 14.16 | 178185 | 24907.51 | 1.99% |
| 2025-04-23 | 13.81 | 13.82 | 0.00 | 0.00% | 13.75 | 14.10 | 180696 | 25120.10 | 2.02% |
| 2025-04-22 | 13.60 | 13.82 | 0.15 | 1.10% | 13.55 | 13.92 | 219471 | 30289.69 | 2.45% |
| 2025-04-21 | 13.30 | 13.67 | 0.30 | 2.24% | 13.21 | 13.93 | 241637 | 33009.26 | 2.70% |
| 2025-04-18 | 13.27 | 13.37 | 0.04 | 0.30% | 13.27 | 13.56 | 196560 | 26398.39 | 2.20% |
| 2025-04-17 | 13.24 | 13.33 | -0.03 | -0.22% | 13.24 | 13.52 | 193627 | 25917.08 | 2.16% |
| 2025-04-16 | 13.85 | 13.36 | -0.67 | -4.78% | 13.27 | 13.98 | 510730 | 69367.15 | 5.70% |
| 2025-04-15 | 13.42 | 14.03 | 1.28 | 10.04% | 13.41 | 14.03 | 592749 | 82521.80 | 6.62% |
| 2025-04-14 | 12.66 | 12.75 | 0.20 | 1.59% | 12.61 | 12.92 | 175073 | 22322.75 | 1.96% |
| 2025-04-11 | 12.40 | 12.55 | -0.20 | -1.57% | 12.35 | 12.67 | 259642 | 32468.29 | 2.90% |
| 2025-04-10 | 12.77 | 12.75 | 0.18 | 1.43% | 12.68 | 12.99 | 220936 | 28335.42 | 2.47% |
| 2025-04-09 | 12.56 | 12.57 | -0.21 | -1.64% | 11.90 | 12.64 | 280609 | 34619.13 | 3.13% |
| 2025-04-08 | 13.00 | 12.78 | -0.22 | -1.69% | 12.60 | 13.19 | 312986 | 40091.07 | 3.50% |
| 2025-04-07 | 13.78 | 13.00 | -1.44 | -9.97% | 13.00 | 13.97 | 318276 | 42310.10 | 3.56% |
| 2025-04-03 | 14.30 | 14.44 | -0.06 | -0.41% | 14.30 | 14.71 | 202152 | 29324.20 | 2.26% |
| 2025-04-02 | 14.53 | 14.50 | 0.11 | 0.76% | 14.38 | 14.74 | 263493 | 38362.32 | 2.94% |
| 2025-04-01 | 13.84 | 14.39 | 0.55 | 3.97% | 13.84 | 14.56 | 292763 | 41966.38 | 3.27% |
| 2025-03-31 | 14.10 | 13.84 | -0.30 | -2.12% | 13.67 | 14.18 | 199767 | 27755.03 | 2.23% |
| 2025-03-28 | 14.21 | 14.14 | -0.16 | -1.12% | 14.13 | 14.56 | 268290 | 38553.92 | 3.00% |
| 2025-03-27 | 13.93 | 14.30 | 0.36 | 2.58% | 13.75 | 14.35 | 273720 | 38675.92 | 3.06% |
| 2025-03-26 | 13.80 | 13.94 | 0.08 | 0.58% | 13.77 | 14.00 | 135333 | 18785.74 | 1.51% |
| 2025-03-25 | 13.63 | 13.86 | 0.16 | 1.17% | 13.58 | 13.86 | 123256 | 16927.26 | 1.38% |
| 2025-03-24 | 13.66 | 13.70 | 0.11 | 0.81% | 13.58 | 14.00 | 200075 | 27626.68 | 2.23% |
| 2025-03-21 | 13.74 | 13.59 | -0.15 | -1.09% | 13.56 | 13.85 | 119875 | 16388.31 | 1.34% |
| 2025-03-20 | 13.85 | 13.74 | -0.12 | -0.87% | 13.72 | 13.85 | 107873 | 14854.12 | 1.20% |
| 2025-03-19 | 13.93 | 13.86 | -0.11 | -0.79% | 13.76 | 14.05 | 163597 | 22693.13 | 1.83% |
| 2025-03-18 | 14.05 | 13.97 | 0.19 | 1.38% | 13.92 | 14.27 | 248826 | 35044.66 | 2.78% |
| 2025-03-17 | 13.79 | 13.78 | 0.00 | 0.00% | 13.71 | 13.89 | 122057 | 16840.09 | 1.36% |
| 2025-03-14 | 13.47 | 13.78 | 0.32 | 2.38% | 13.44 | 13.79 | 182161 | 24906.49 | 2.03% |
| 2025-03-13 | 13.60 | 13.46 | -0.11 | -0.81% | 13.37 | 13.65 | 104519 | 14077.80 | 1.17% |
| 2025-03-12 | 13.62 | 13.57 | -0.06 | -0.44% | 13.54 | 13.79 | 119036 | 16208.63 | 1.33% |
| 2025-03-11 | 13.65 | 13.63 | -0.16 | -1.16% | 13.51 | 13.66 | 121692 | 16525.03 | 1.36% |
| 2025-03-10 | 13.75 | 13.79 | 0.12 | 0.88% | 13.65 | 13.94 | 121639 | 16732.95 | 1.36% |
| 2025-03-07 | 13.83 | 13.67 | -0.23 | -1.65% | 13.62 | 13.89 | 125457 | 17212.96 | 1.40% |
| 2025-03-06 | 13.80 | 13.90 | 0.19 | 1.39% | 13.75 | 13.96 | 132515 | 18391.25 | 1.48% |
| 2025-03-05 | 13.97 | 13.71 | -0.31 | -2.21% | 13.67 | 14.02 | 119592 | 16462.23 | 1.34% |
| 2025-03-04 | 13.90 | 14.02 | 0.06 | 0.43% | 13.81 | 14.07 | 84781 | 11831.44 | 0.95% |
| 2025-03-03 | 13.76 | 13.96 | 0.27 | 1.97% | 13.74 | 14.13 | 154392 | 21570.83 | 1.72% |
| 2025-02-28 | 14.16 | 13.69 | -0.49 | -3.46% | 13.66 | 14.30 | 175428 | 24450.61 | 1.96% |
| 2025-02-27 | 14.16 | 14.18 | -0.05 | -0.35% | 14.01 | 14.40 | 145597 | 20694.56 | 1.63% |
| 2025-02-26 | 13.98 | 14.23 | 0.26 | 1.86% | 13.95 | 14.23 | 123063 | 17376.14 | 1.37% |
| 2025-02-25 | 13.99 | 13.97 | -0.14 | -0.99% | 13.89 | 14.10 | 98747 | 13832.10 | 1.10% |
| 2025-02-24 | 14.28 | 14.11 | -0.17 | -1.19% | 14.02 | 14.35 | 156719 | 22184.24 | 1.75% |
| 2025-02-21 | 14.14 | 14.28 | 0.21 | 1.49% | 14.10 | 14.46 | 209070 | 29775.60 | 2.34% |
| 2025-02-20 | 13.75 | 14.07 | 0.32 | 2.33% | 13.70 | 14.14 | 193534 | 27120.01 | 2.16% |
| 2025-02-19 | 13.70 | 13.75 | 0.07 | 0.51% | 13.55 | 13.91 | 110887 | 15222.74 | 1.24% |
| 2025-02-18 | 14.00 | 13.68 | -0.35 | -2.49% | 13.61 | 14.00 | 122907 | 16963.22 | 1.37% |
| 2025-02-17 | 14.10 | 14.03 | 0.14 | 1.01% | 13.90 | 14.30 | 208495 | 29355.08 | 2.33% |
| 2025-02-14 | 13.55 | 13.89 | 0.34 | 2.51% | 13.52 | 13.98 | 179267 | 24774.83 | 2.00% |
| 2025-02-13 | 13.58 | 13.55 | -0.07 | -0.51% | 13.50 | 13.69 | 104705 | 14223.43 | 1.17% |
| 2025-02-12 | 13.54 | 13.62 | 0.03 | 0.22% | 13.45 | 13.64 | 84700 | 11468.25 | 0.95% |
| 2025-02-11 | 13.82 | 13.59 | -0.29 | -2.09% | 13.57 | 13.83 | 98664 | 13439.92 | 1.10% |
| 2025-02-10 | 13.49 | 13.88 | 0.37 | 2.74% | 13.43 | 13.94 | 182921 | 25132.40 | 2.04% |
| 2025-02-07 | 13.21 | 13.51 | 0.30 | 2.27% | 13.18 | 13.66 | 163918 | 22041.84 | 1.83% |
| 2025-02-06 | 13.09 | 13.21 | 0.14 | 1.07% | 12.94 | 13.21 | 121537 | 15956.60 | 1.36% |
| 2025-02-05 | 13.12 | 13.07 | 0.05 | 0.38% | 13.00 | 13.14 | 76677 | 10017.37 | 0.86% |
| 2025-01-27 | 13.12 | 13.02 | -0.08 | -0.61% | 13.01 | 13.24 | 67556 | 8859.12 | 0.75% |
| 2025-01-24 | 13.05 | 13.10 | 0.11 | 0.85% | 12.95 | 13.16 | 93144 | 12171.51 | 1.04% |
| 2025-01-23 | 13.12 | 12.99 | -0.04 | -0.31% | 12.99 | 13.28 | 88997 | 11663.27 | 0.99% |
| 2025-01-22 | 13.08 | 13.03 | -0.11 | -0.84% | 12.96 | 13.08 | 52863 | 6882.38 | 0.59% |
| 2025-01-21 | 13.23 | 13.14 | -0.07 | -0.53% | 12.97 | 13.28 | 66887 | 8755.62 | 0.75% |
| 2025-01-20 | 13.19 | 13.21 | 0.13 | 0.99% | 13.17 | 13.32 | 76116 | 10070.56 | 0.85% |
| 2025-01-17 | 12.97 | 13.08 | 0.07 | 0.54% | 12.91 | 13.14 | 69410 | 9049.60 | 0.78% |
| 2025-01-16 | 13.04 | 13.01 | 0.01 | 0.08% | 12.94 | 13.19 | 83737 | 10950.74 | 0.94% |
| 2025-01-15 | 13.03 | 13.00 | -0.09 | -0.69% | 12.87 | 13.03 | 79892 | 10344.26 | 0.89% |
| 2025-01-14 | 12.79 | 13.09 | 0.32 | 2.51% | 12.76 | 13.09 | 114886 | 14862.76 | 1.28% |
| 2025-01-13 | 12.57 | 12.77 | 0.11 | 0.87% | 12.54 | 12.80 | 75850 | 9642.57 | 0.85% |
| 2025-01-10 | 12.92 | 12.66 | -0.34 | -2.62% | 12.66 | 13.05 | 89633 | 11511.24 | 1.00% |
| 2025-01-09 | 13.01 | 13.00 | -0.06 | -0.46% | 12.90 | 13.16 | 76115 | 9913.51 | 0.85% |
| 2025-01-08 | 13.22 | 13.06 | -0.21 | -1.58% | 12.87 | 13.26 | 103516 | 13514.57 | 1.16% |
| 2025-01-07 | 13.45 | 13.27 | -0.27 | -1.99% | 13.13 | 13.54 | 114015 | 15110.68 | 1.27% |
| 2025-01-06 | 13.33 | 13.54 | 0.21 | 1.58% | 13.33 | 13.64 | 100380 | 13528.94 | 1.12% |
| 2025-01-03 | 13.47 | 13.33 | -0.13 | -0.97% | 13.27 | 13.67 | 118450 | 15962.10 | 1.32% |
| 2025-01-02 | 13.67 | 13.46 | -0.22 | -1.61% | 13.40 | 13.88 | 138129 | 18844.04 | 1.54% |
| 2024-12-31 | 14.25 | 13.68 | -0.59 | -4.13% | 13.62 | 14.25 | 180398 | 24996.90 | 2.01% |
| 2024-12-30 | 14.05 | 14.27 | 0.19 | 1.35% | 14.01 | 14.29 | 114347 | 16215.51 | 1.27% |
上证大盘股票行情在线 K线走势图
