九芝堂(000989)股票行情 九芝堂股票行情 000989股票行情_爱股网
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 |
|---|
| 2025-10-24 | 9.92 | 9.81 | -0.09 | -0.91% | 9.79 | 10.02 | 128295 | 12688.66 | 1.85% |
| 2025-10-23 | 9.90 | 9.90 | 0.02 | 0.20% | 9.73 | 9.99 | 105714 | 10390.64 | 1.52% |
| 2025-10-22 | 9.78 | 9.88 | 0.09 | 0.92% | 9.74 | 9.94 | 124339 | 12277.99 | 1.79% |
| 2025-10-21 | 9.73 | 9.79 | 0.07 | 0.72% | 9.64 | 9.81 | 130308 | 12686.56 | 1.88% |
| 2025-10-20 | 9.88 | 9.72 | -0.16 | -1.62% | 9.69 | 9.95 | 149361 | 14573.93 | 2.15% |
| 2025-10-17 | 10.09 | 9.88 | -0.24 | -2.37% | 9.86 | 10.15 | 163863 | 16349.83 | 2.36% |
| 2025-10-16 | 9.94 | 10.12 | 0.18 | 1.81% | 9.88 | 10.17 | 234598 | 23660.95 | 3.38% |
| 2025-10-15 | 9.73 | 9.94 | 0.21 | 2.16% | 9.66 | 9.95 | 172843 | 17075.44 | 2.49% |
| 2025-10-14 | 9.76 | 9.73 | -0.02 | -0.21% | 9.69 | 9.88 | 119101 | 11652.93 | 1.72% |
| 2025-10-13 | 9.50 | 9.75 | -0.09 | -0.91% | 9.45 | 9.77 | 114037 | 11022.63 | 1.64% |
| 2025-10-10 | 9.75 | 9.84 | 0.08 | 0.82% | 9.71 | 9.93 | 160502 | 15804.12 | 2.31% |
| 2025-10-09 | 9.72 | 9.76 | 0.04 | 0.41% | 9.62 | 9.78 | 127942 | 12434.38 | 1.84% |
| 2025-09-30 | 9.89 | 9.72 | -0.12 | -1.22% | 9.71 | 9.90 | 147250 | 14385.44 | 2.12% |
| 2025-09-29 | 10.04 | 9.84 | -0.20 | -1.99% | 9.74 | 10.04 | 170964 | 16799.48 | 2.46% |
| 2025-09-26 | 9.91 | 10.04 | 0.12 | 1.21% | 9.77 | 10.17 | 215618 | 21515.32 | 3.11% |
| 2025-09-25 | 9.92 | 9.92 | 0.00 | 0.00% | 9.81 | 10.03 | 135919 | 13467.91 | 1.96% |
| 2025-09-24 | 9.95 | 9.92 | -0.04 | -0.40% | 9.77 | 9.95 | 178271 | 17551.88 | 2.57% |
| 2025-09-23 | 10.27 | 9.96 | -0.38 | -3.68% | 9.81 | 10.28 | 214874 | 21440.53 | 3.10% |
| 2025-09-22 | 10.14 | 10.34 | 0.18 | 1.77% | 10.14 | 10.68 | 169893 | 17662.92 | 2.45% |
| 2025-09-19 | 10.39 | 10.16 | -0.23 | -2.21% | 10.10 | 10.40 | 190919 | 19461.01 | 2.75% |
| 2025-09-18 | 10.60 | 10.39 | -0.16 | -1.52% | 10.29 | 10.65 | 170830 | 17946.29 | 2.46% |
| 2025-09-17 | 10.70 | 10.55 | -0.17 | -1.59% | 10.52 | 10.72 | 151921 | 16084.27 | 2.19% |
| 2025-09-16 | 10.68 | 10.72 | 0.04 | 0.37% | 10.57 | 10.81 | 135200 | 14442.85 | 1.95% |
| 2025-09-15 | 10.86 | 10.68 | -0.22 | -2.02% | 10.60 | 10.94 | 216305 | 23201.02 | 3.12% |
| 2025-09-12 | 10.63 | 10.90 | 0.29 | 2.73% | 10.63 | 11.20 | 295286 | 32291.53 | 4.25% |
| 2025-09-11 | 10.53 | 10.61 | 0.00 | 0.00% | 10.26 | 10.63 | 186088 | 19545.13 | 2.68% |
| 2025-09-10 | 10.41 | 10.61 | 0.20 | 1.92% | 10.39 | 10.65 | 141443 | 14919.44 | 2.04% |
| 2025-09-09 | 10.71 | 10.41 | -0.31 | -2.89% | 10.38 | 10.73 | 183661 | 19341.91 | 2.65% |
| 2025-09-08 | 10.63 | 10.72 | 0.02 | 0.19% | 10.61 | 10.79 | 150556 | 16107.23 | 2.17% |
| 2025-09-05 | 10.51 | 10.70 | 0.18 | 1.71% | 10.38 | 10.71 | 182154 | 19208.81 | 2.62% |
| 2025-09-04 | 10.92 | 10.52 | -0.41 | -3.75% | 10.43 | 10.98 | 239639 | 25553.16 | 3.45% |
| 2025-09-03 | 11.10 | 10.93 | -0.16 | -1.44% | 10.90 | 11.19 | 175274 | 19319.16 | 2.53% |
| 2025-09-02 | 11.32 | 11.09 | -0.21 | -1.86% | 11.03 | 11.34 | 192251 | 21404.38 | 2.77% |
| 2025-09-01 | 11.36 | 11.30 | -0.15 | -1.31% | 11.18 | 11.43 | 225050 | 25414.66 | 3.24% |
| 2025-08-29 | 11.32 | 11.45 | 0.07 | 0.62% | 11.25 | 11.46 | 235056 | 26667.80 | 3.39% |
| 2025-08-28 | 11.52 | 11.38 | -0.11 | -0.96% | 11.01 | 11.77 | 368623 | 41760.36 | 5.31% |
| 2025-08-27 | 12.60 | 11.49 | -0.76 | -6.20% | 11.41 | 12.60 | 588449 | 70282.27 | 8.48% |
| 2025-08-26 | 12.46 | 12.25 | -0.46 | -3.62% | 12.20 | 12.70 | 526762 | 65272.20 | 7.59% |
| 2025-08-25 | 11.60 | 12.71 | 0.95 | 8.08% | 11.60 | 12.93 | 895116 | 110249.06 | 12.90% |
| 2025-08-22 | 11.90 | 11.76 | -0.23 | -1.92% | 11.55 | 12.04 | 410957 | 48125.60 | 5.92% |
| 2025-08-21 | 11.70 | 11.99 | 0.16 | 1.35% | 11.67 | 12.40 | 500261 | 60518.57 | 7.21% |
| 2025-08-20 | 11.89 | 11.83 | -0.19 | -1.58% | 11.73 | 12.03 | 386624 | 45777.19 | 5.57% |
| 2025-08-19 | 12.26 | 12.02 | -0.33 | -2.67% | 12.02 | 12.71 | 618377 | 76029.31 | 8.91% |
| 2025-08-18 | 12.23 | 12.35 | 0.23 | 1.90% | 12.01 | 12.44 | 675997 | 82742.60 | 9.74% |
| 2025-08-15 | 12.11 | 12.12 | -0.12 | -0.98% | 11.78 | 12.25 | 803752 | 96155.44 | 11.58% |
| 2025-08-14 | 11.13 | 12.24 | 1.11 | 9.97% | 11.08 | 12.24 | 792523 | 93160.16 | 11.42% |
| 2025-08-13 | 11.07 | 11.13 | 0.06 | 0.54% | 10.99 | 11.20 | 247636 | 27441.58 | 3.57% |
| 2025-08-12 | 11.21 | 11.07 | -0.18 | -1.60% | 10.95 | 11.28 | 350238 | 38864.06 | 5.05% |
| 2025-08-11 | 11.54 | 11.25 | -0.37 | -3.18% | 11.14 | 11.63 | 515910 | 58279.73 | 7.43% |
| 2025-08-08 | 11.30 | 11.62 | 0.26 | 2.29% | 11.28 | 11.92 | 504304 | 58589.88 | 7.27% |
| 2025-08-07 | 11.36 | 11.36 | -0.07 | -0.61% | 11.22 | 11.59 | 307302 | 34957.23 | 4.43% |
| 2025-08-06 | 11.63 | 11.43 | -0.21 | -1.80% | 11.18 | 11.65 | 385628 | 43785.69 | 5.56% |
| 2025-08-05 | 11.56 | 11.64 | 0.07 | 0.61% | 11.44 | 11.87 | 311808 | 36231.09 | 4.49% |
| 2025-08-04 | 11.51 | 11.57 | -0.06 | -0.52% | 11.03 | 11.78 | 373703 | 42490.28 | 5.38% |
| 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% |
深证大盘股票行情在线 K线走势图
九芝堂(000989)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
