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 |
|---|
| 2025-08-01 | 18.86 | 18.32 | -0.66 | -3.48% | 18.28 | 19.28 | 639141 | 119033.55 | 7.19% |
| 2025-07-31 | 18.78 | 18.98 | 0.05 | 0.26% | 18.76 | 19.68 | 671840 | 128380.89 | 7.55% |
| 2025-07-30 | 19.66 | 18.93 | -0.75 | -3.81% | 18.63 | 19.98 | 900381 | 173392.70 | 10.12% |
| 2025-07-29 | 18.17 | 19.68 | 1.79 | 10.01% | 17.64 | 19.68 | 1114922 | 214620.95 | 12.54% |
| 2025-07-28 | 17.30 | 17.89 | 0.67 | 3.89% | 17.13 | 18.13 | 448210 | 78885.52 | 5.04% |
| 2025-07-25 | 17.04 | 17.22 | 0.19 | 1.12% | 16.91 | 17.80 | 427206 | 74348.84 | 4.80% |
| 2025-07-24 | 16.75 | 17.03 | 0.34 | 2.04% | 16.75 | 17.18 | 304116 | 51635.91 | 3.42% |
| 2025-07-23 | 16.35 | 16.69 | 0.26 | 1.58% | 16.28 | 17.28 | 443352 | 74791.23 | 4.98% |
| 2025-07-22 | 16.32 | 16.43 | 0.01 | 0.06% | 16.31 | 16.79 | 205204 | 33850.61 | 2.31% |
| 2025-07-21 | 16.38 | 16.42 | -0.03 | -0.18% | 16.10 | 16.58 | 243128 | 39789.98 | 2.73% |
| 2025-07-18 | 16.62 | 16.45 | -0.24 | -1.44% | 16.28 | 16.68 | 223905 | 36729.69 | 2.52% |
| 2025-07-17 | 16.40 | 16.69 | 0.37 | 2.27% | 16.21 | 16.76 | 277458 | 45805.54 | 3.12% |
| 2025-07-16 | 16.37 | 16.32 | -0.06 | -0.37% | 16.13 | 16.45 | 189114 | 30814.87 | 2.13% |
| 2025-07-15 | 16.21 | 16.38 | 0.11 | 0.68% | 15.93 | 16.79 | 375404 | 61246.46 | 4.22% |
| 2025-07-14 | 16.30 | 16.27 | -0.18 | -1.09% | 16.16 | 16.54 | 281278 | 45982.22 | 3.16% |
| 2025-07-11 | 15.64 | 16.45 | 0.92 | 5.92% | 15.64 | 16.74 | 532707 | 87052.73 | 5.99% |
| 2025-07-10 | 15.37 | 15.53 | 0.11 | 0.71% | 15.32 | 15.64 | 155674 | 24182.68 | 1.75% |
| 2025-07-09 | 15.36 | 15.42 | -0.04 | -0.26% | 15.26 | 15.80 | 202587 | 31369.24 | 2.28% |
| 2025-07-08 | 15.15 | 15.46 | 0.27 | 1.78% | 15.13 | 15.54 | 175603 | 27040.61 | 1.97% |
| 2025-07-07 | 15.25 | 15.19 | -0.15 | -0.98% | 15.17 | 15.48 | 154480 | 23606.45 | 1.74% |
| 2025-07-04 | 15.29 | 15.34 | 0.05 | 0.33% | 15.17 | 15.54 | 173159 | 26556.81 | 1.95% |
| 2025-07-03 | 15.08 | 15.29 | 0.15 | 0.99% | 15.04 | 15.32 | 157086 | 23923.75 | 1.77% |
| 2025-07-02 | 15.25 | 15.14 | -0.11 | -0.72% | 15.08 | 15.44 | 175990 | 26789.92 | 1.98% |
| 2025-07-01 | 15.20 | 15.25 | 0.04 | 0.26% | 14.88 | 15.32 | 241683 | 36723.86 | 2.72% |
| 2025-06-30 | 14.40 | 15.21 | 0.80 | 5.55% | 14.32 | 15.24 | 368002 | 54672.39 | 4.14% |
| 2025-06-27 | 14.24 | 14.41 | 0.22 | 1.55% | 14.21 | 14.44 | 166353 | 23881.82 | 1.87% |
| 2025-06-26 | 14.36 | 14.19 | -0.18 | -1.25% | 14.16 | 14.36 | 129400 | 18429.08 | 1.45% |
| 2025-06-25 | 14.50 | 14.37 | -0.10 | -0.69% | 14.18 | 14.53 | 187948 | 26900.42 | 2.10% |
| 2025-06-24 | 14.30 | 14.47 | 0.15 | 1.05% | 14.30 | 14.49 | 152023 | 21905.02 | 1.70% |
| 2025-06-23 | 14.07 | 14.32 | 0.19 | 1.34% | 14.04 | 14.34 | 132352 | 18790.40 | 1.48% |
| 2025-06-20 | 14.21 | 14.13 | -0.02 | -0.14% | 14.10 | 14.29 | 112181 | 15918.78 | 1.25% |
| 2025-06-19 | 14.40 | 14.15 | -0.15 | -1.05% | 14.09 | 14.44 | 145231 | 20671.46 | 1.62% |
| 2025-06-18 | 14.71 | 14.60 | -0.24 | -1.62% | 14.47 | 14.77 | 199595 | 29136.41 | 2.23% |
| 2025-06-17 | 15.28 | 14.84 | -0.32 | -2.11% | 14.78 | 15.38 | 284541 | 42695.06 | 3.18% |
| 2025-06-16 | 15.38 | 15.16 | -0.28 | -1.81% | 15.10 | 15.53 | 274111 | 41779.28 | 3.06% |
| 2025-06-13 | 15.87 | 15.44 | -0.44 | -2.77% | 15.39 | 16.06 | 422829 | 65943.30 | 4.72% |
| 2025-06-12 | 15.50 | 15.88 | 0.38 | 2.45% | 15.42 | 15.95 | 286126 | 45085.08 | 3.20% |
| 2025-06-11 | 15.67 | 15.50 | 0.02 | 0.13% | 15.42 | 15.70 | 204411 | 31784.39 | 2.28% |
| 2025-06-10 | 15.44 | 15.48 | 0.08 | 0.52% | 15.31 | 15.79 | 358294 | 55745.87 | 4.00% |
| 2025-06-09 | 14.84 | 15.40 | 0.60 | 4.05% | 14.83 | 15.59 | 342535 | 52479.16 | 3.83% |
| 2025-06-06 | 15.00 | 14.80 | -0.21 | -1.40% | 14.75 | 15.06 | 195714 | 29056.26 | 2.19% |
| 2025-06-05 | 15.30 | 15.01 | -0.27 | -1.77% | 14.90 | 15.33 | 270850 | 40687.36 | 3.03% |
| 2025-06-04 | 15.30 | 15.28 | -0.01 | -0.07% | 15.04 | 15.32 | 221706 | 33713.13 | 2.48% |
| 2025-06-03 | 14.80 | 15.29 | 0.17 | 1.12% | 14.75 | 15.35 | 270610 | 41072.20 | 3.02% |
| 2025-05-30 | 15.10 | 15.12 | 0.01 | 0.07% | 15.01 | 15.42 | 246918 | 37468.22 | 2.76% |
| 2025-05-29 | 14.84 | 15.11 | 0.27 | 1.82% | 14.74 | 15.23 | 290054 | 43632.91 | 3.24% |
| 2025-05-28 | 14.86 | 14.84 | -0.09 | -0.60% | 14.80 | 15.25 | 300286 | 45051.57 | 3.35% |
| 2025-05-27 | 14.53 | 14.93 | 0.39 | 2.68% | 14.37 | 15.01 | 342049 | 50439.56 | 3.82% |
| 2025-05-26 | 14.72 | 14.54 | -0.15 | -1.02% | 14.40 | 14.82 | 301917 | 43912.34 | 3.37% |
| 2025-05-23 | 14.20 | 14.69 | 0.49 | 3.45% | 14.20 | 15.03 | 417903 | 61339.99 | 4.67% |
| 2025-05-22 | 14.31 | 14.20 | -0.17 | -1.18% | 14.15 | 14.39 | 145178 | 20708.73 | 1.62% |
| 2025-05-21 | 14.35 | 14.37 | -0.01 | -0.07% | 14.34 | 14.55 | 203135 | 29351.51 | 2.27% |
| 2025-05-20 | 14.08 | 14.38 | 0.27 | 1.91% | 14.08 | 14.48 | 212468 | 30526.92 | 2.37% |
| 2025-05-19 | 14.27 | 14.11 | -0.12 | -0.84% | 14.02 | 14.29 | 161086 | 22718.17 | 1.80% |
| 2025-05-16 | 13.90 | 14.23 | 0.37 | 2.67% | 13.78 | 14.29 | 237035 | 33376.43 | 2.65% |
| 2025-05-15 | 13.97 | 13.86 | -0.10 | -0.72% | 13.85 | 14.03 | 112882 | 15700.12 | 1.26% |
| 2025-05-14 | 13.95 | 13.96 | 0.03 | 0.22% | 13.78 | 13.97 | 111476 | 15472.08 | 1.25% |
| 2025-05-13 | 14.00 | 13.93 | 0.02 | 0.14% | 13.85 | 14.07 | 156299 | 21804.46 | 1.75% |
| 2025-05-12 | 13.92 | 13.91 | 0.08 | 0.58% | 13.76 | 13.94 | 128055 | 17710.63 | 1.43% |
| 2025-05-09 | 13.93 | 13.83 | -0.08 | -0.58% | 13.79 | 13.93 | 75194 | 10409.04 | 0.84% |
| 2025-05-08 | 13.71 | 13.91 | 0.16 | 1.16% | 13.70 | 13.93 | 108300 | 15009.50 | 1.21% |
| 2025-05-07 | 14.07 | 13.75 | -0.17 | -1.22% | 13.66 | 14.13 | 141186 | 19518.72 | 1.58% |
| 2025-05-06 | 13.80 | 13.92 | 0.22 | 1.61% | 13.69 | 13.93 | 137778 | 19079.55 | 1.54% |
| 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% |
上证大盘股票行情在线 K线走势图
