九洲集团(300040)股票行情 九洲集团股票行情 300040股票行情_爱股网
九洲集团(300040)股票行情
九洲集团(300040)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 |
|---|
| 2025-10-27 | 6.68 | 6.70 | 0.06 | 0.90% | 6.64 | 6.73 | 109470 | 7322.25 | 2.12% | 0.00 |
| 2025-10-24 | 6.72 | 6.64 | -0.11 | -1.63% | 6.62 | 6.78 | 130433 | 8733.85 | 2.52% | 0.00 |
| 2025-10-23 | 6.77 | 6.75 | 0.00 | 0.00% | 6.65 | 6.77 | 96148 | 6445.55 | 1.86% | 0.00 |
| 2025-10-22 | 6.80 | 6.75 | -0.04 | -0.59% | 6.74 | 6.84 | 81947 | 5564.83 | 1.62% | 0.00 |
| 2025-10-21 | 6.70 | 6.79 | 0.09 | 1.34% | 6.63 | 6.80 | 138105 | 9313.46 | 2.73% | 0.00 |
| 2025-10-20 | 6.60 | 6.70 | 0.17 | 2.60% | 6.59 | 6.71 | 121323 | 8053.76 | 2.40% | 0.00 |
| 2025-10-17 | 6.84 | 6.53 | -0.33 | -4.81% | 6.52 | 6.85 | 198952 | 13234.26 | 3.94% | 0.00 |
| 2025-10-16 | 6.89 | 6.86 | -0.02 | -0.29% | 6.83 | 7.03 | 186146 | 12853.28 | 3.68% | 0.00 |
| 2025-10-15 | 6.70 | 6.88 | 0.16 | 2.38% | 6.68 | 6.88 | 184468 | 12505.33 | 3.65% | 13.83 |
| 2025-10-14 | 6.77 | 6.72 | -0.03 | -0.44% | 6.68 | 6.92 | 180751 | 12322.41 | 3.58% | 0.00 |
| 2025-10-13 | 6.41 | 6.75 | -0.03 | -0.44% | 6.41 | 6.80 | 164624 | 10971.84 | 3.26% | 0.00 |
| 2025-10-10 | 6.75 | 6.78 | -0.03 | -0.44% | 6.70 | 6.87 | 174935 | 11899.67 | 3.46% | 0.00 |
| 2025-10-09 | 6.80 | 6.81 | 0.02 | 0.29% | 6.76 | 6.85 | 140399 | 9555.13 | 2.89% | 34.00 |
| 2025-09-30 | 6.74 | 6.79 | 0.04 | 0.59% | 6.70 | 6.81 | 116579 | 7885.36 | 2.40% | 9.00 |
| 2025-09-29 | 6.76 | 6.75 | 0.03 | 0.45% | 6.64 | 6.80 | 129558 | 8733.00 | 2.67% | 0.00 |
| 2025-09-26 | 6.58 | 6.72 | 0.09 | 1.36% | 6.58 | 6.81 | 199900 | 13486.29 | 4.11% | 11.00 |
| 2025-09-25 | 6.63 | 6.63 | 0.00 | 0.00% | 6.59 | 6.73 | 127849 | 8510.42 | 2.63% | 1.00 |
| 2025-09-24 | 6.54 | 6.63 | 0.06 | 0.91% | 6.51 | 6.64 | 118972 | 7851.08 | 2.45% | 0.00 |
| 2025-09-23 | 6.72 | 6.57 | -0.16 | -2.38% | 6.41 | 6.73 | 208208 | 13589.66 | 4.29% | 0.00 |
| 2025-09-22 | 6.82 | 6.73 | -0.12 | -1.75% | 6.66 | 6.86 | 182651 | 12289.82 | 3.76% | 3.00 |
| 2025-09-19 | 6.94 | 6.85 | -0.11 | -1.58% | 6.84 | 6.99 | 140388 | 9661.40 | 2.89% | 0.00 |
| 2025-09-18 | 7.09 | 6.96 | -0.14 | -1.97% | 6.93 | 7.14 | 198701 | 14006.34 | 4.09% | 2.00 |
| 2025-09-17 | 7.16 | 7.10 | -0.10 | -1.39% | 7.10 | 7.19 | 167748 | 11955.20 | 3.45% | 12.00 |
| 2025-09-16 | 7.16 | 7.20 | 0.04 | 0.56% | 7.08 | 7.21 | 129716 | 9278.45 | 2.67% | 1.00 |
| 2025-09-15 | 7.22 | 7.16 | -0.05 | -0.69% | 7.14 | 7.22 | 101507 | 7277.24 | 2.09% | 6.00 |
| 2025-09-12 | 7.24 | 7.21 | -0.07 | -0.96% | 7.21 | 7.35 | 146197 | 10629.18 | 3.01% | 0.00 |
| 2025-09-11 | 7.19 | 7.28 | 0.09 | 1.25% | 7.13 | 7.28 | 112385 | 8096.50 | 2.31% | 51.00 |
| 2025-09-10 | 7.21 | 7.19 | -0.05 | -0.69% | 7.15 | 7.26 | 104392 | 7506.17 | 2.15% | 0.00 |
| 2025-09-09 | 7.30 | 7.24 | -0.11 | -1.50% | 7.20 | 7.36 | 123458 | 8982.93 | 2.54% | 33.00 |
| 2025-09-08 | 7.30 | 7.35 | 0.08 | 1.10% | 7.28 | 7.48 | 167200 | 12308.57 | 3.44% | 38.00 |
| 2025-09-05 | 7.10 | 7.27 | 0.15 | 2.11% | 7.09 | 7.27 | 134557 | 9692.63 | 2.77% | 61.00 |
| 2025-09-04 | 7.07 | 7.12 | 0.05 | 0.71% | 7.02 | 7.18 | 121650 | 8656.12 | 2.50% | 28.00 |
| 2025-09-03 | 7.31 | 7.07 | -0.27 | -3.68% | 7.07 | 7.33 | 200232 | 14356.83 | 4.12% | 0.00 |
| 2025-09-02 | 7.33 | 7.34 | -0.02 | -0.27% | 7.29 | 7.47 | 175442 | 12913.29 | 3.61% | 104.00 |
| 2025-09-01 | 7.30 | 7.36 | 0.06 | 0.82% | 7.27 | 7.39 | 131280 | 9630.27 | 2.70% | 0.00 |
| 2025-08-29 | 7.44 | 7.30 | -0.18 | -2.41% | 7.30 | 7.44 | 218272 | 16043.73 | 4.49% | 0.00 |
| 2025-08-28 | 7.62 | 7.48 | -0.22 | -2.86% | 7.20 | 7.64 | 510047 | 37965.53 | 10.50% | 0.00 |
| 2025-08-27 | 7.66 | 7.70 | 0.02 | 0.26% | 7.62 | 7.98 | 625258 | 48883.99 | 12.87% | 53.01 |
| 2025-08-26 | 7.69 | 7.68 | 0.01 | 0.13% | 7.65 | 7.73 | 264512 | 20315.90 | 5.44% | 0.00 |
| 2025-08-25 | 7.73 | 7.67 | -0.06 | -0.78% | 7.61 | 7.75 | 339062 | 26010.20 | 6.98% | 0.00 |
| 2025-08-22 | 7.73 | 7.73 | -0.08 | -1.02% | 7.63 | 7.77 | 356544 | 27406.88 | 7.34% | 29.00 |
| 2025-08-21 | 7.55 | 7.81 | 0.26 | 3.44% | 7.52 | 7.83 | 639721 | 49344.45 | 13.17% | 103.00 |
| 2025-08-20 | 7.51 | 7.55 | 0.01 | 0.13% | 7.41 | 7.56 | 207912 | 15570.92 | 4.28% | 0.00 |
| 2025-08-19 | 7.51 | 7.54 | 0.03 | 0.40% | 7.48 | 7.59 | 225112 | 16990.52 | 4.63% | 0.00 |
| 2025-08-18 | 7.40 | 7.51 | 0.11 | 1.49% | 7.40 | 7.53 | 219970 | 16490.53 | 4.53% | 0.00 |
| 2025-08-15 | 7.33 | 7.40 | 0.06 | 0.82% | 7.33 | 7.43 | 156967 | 11596.58 | 3.23% | 0.00 |
| 2025-08-14 | 7.47 | 7.34 | -0.13 | -1.74% | 7.34 | 7.53 | 203962 | 15145.85 | 4.20% | 13.00 |
| 2025-08-13 | 7.50 | 7.47 | -0.04 | -0.53% | 7.44 | 7.56 | 209841 | 15701.89 | 4.32% | 0.00 |
| 2025-08-12 | 7.58 | 7.51 | -0.12 | -1.57% | 7.48 | 7.61 | 205719 | 15487.72 | 4.23% | 83.00 |
| 2025-08-11 | 7.58 | 7.63 | 0.08 | 1.06% | 7.42 | 7.66 | 287662 | 21782.03 | 5.92% | 24.00 |
| 2025-08-08 | 7.40 | 7.55 | 0.11 | 1.48% | 7.40 | 7.62 | 337267 | 25481.42 | 6.94% | 6.00 |
| 2025-08-07 | 7.48 | 7.44 | -0.04 | -0.53% | 7.39 | 7.49 | 163775 | 12165.88 | 3.37% | 10.00 |
| 2025-08-06 | 7.43 | 7.48 | 0.03 | 0.40% | 7.38 | 7.51 | 196859 | 14674.88 | 4.05% | 0.00 |
| 2025-08-05 | 7.37 | 7.45 | 0.07 | 0.95% | 7.36 | 7.47 | 158743 | 11791.18 | 3.27% | 0.00 |
| 2025-08-04 | 7.31 | 7.38 | 0.03 | 0.41% | 7.24 | 7.39 | 148004 | 10879.43 | 3.05% | 0.00 |
| 2025-08-01 | 7.35 | 7.35 | 0.04 | 0.55% | 7.31 | 7.41 | 138341 | 10164.51 | 2.85% | 0.00 |
| 2025-07-31 | 7.58 | 7.31 | -0.30 | -3.94% | 7.30 | 7.60 | 330321 | 24472.07 | 6.80% | 10.00 |
| 2025-07-30 | 7.59 | 7.61 | 0.01 | 0.13% | 7.53 | 7.65 | 213251 | 16216.03 | 4.39% | 0.00 |
| 2025-07-29 | 7.67 | 7.60 | -0.11 | -1.43% | 7.52 | 7.73 | 276140 | 20934.19 | 5.68% | 0.00 |
| 2025-07-28 | 7.70 | 7.71 | 0.02 | 0.26% | 7.60 | 7.73 | 227537 | 17468.44 | 4.68% | 35.00 |
| 2025-07-25 | 7.84 | 7.69 | -0.17 | -2.16% | 7.68 | 7.86 | 319009 | 24665.33 | 6.57% | 0.00 |
| 2025-07-24 | 7.70 | 7.86 | 0.09 | 1.16% | 7.67 | 7.96 | 352741 | 27491.73 | 7.26% | 0.00 |
| 2025-07-23 | 8.06 | 7.77 | -0.24 | -3.00% | 7.77 | 8.06 | 498801 | 39318.31 | 10.27% | 71.00 |
| 2025-07-22 | 7.80 | 8.01 | 0.14 | 1.78% | 7.62 | 8.11 | 728656 | 57281.64 | 15.00% | 16.00 |
| 2025-07-21 | 7.75 | 7.87 | 0.11 | 1.42% | 7.74 | 7.88 | 477338 | 37321.56 | 9.82% | 32.00 |
| 2025-07-18 | 7.75 | 7.76 | 0.02 | 0.26% | 7.60 | 7.77 | 444027 | 34104.25 | 9.14% | 143.00 |
| 2025-07-17 | 7.75 | 7.74 | 0.00 | 0.00% | 7.67 | 7.79 | 364668 | 28143.63 | 7.51% | 43.00 |
| 2025-07-16 | 7.70 | 7.74 | 0.04 | 0.52% | 7.58 | 7.81 | 448878 | 34680.22 | 9.24% | 84.00 |
| 2025-07-15 | 8.00 | 7.70 | -0.41 | -5.06% | 7.66 | 8.07 | 776293 | 60315.47 | 15.98% | 26.00 |
| 2025-07-14 | 7.76 | 8.11 | 0.42 | 5.46% | 7.71 | 8.48 | 1152289 | 93379.84 | 23.72% | 87.00 |
| 2025-07-11 | 7.69 | 7.69 | -0.17 | -2.16% | 7.50 | 7.84 | 692697 | 52784.75 | 14.26% | 0.00 |
| 2025-07-10 | 7.80 | 7.86 | 0.07 | 0.90% | 7.65 | 8.20 | 799840 | 63534.39 | 16.46% | 37.00 |
| 2025-07-09 | 7.88 | 7.79 | -0.22 | -2.75% | 7.79 | 8.16 | 796920 | 63100.61 | 16.40% | 35.00 |
| 2025-07-08 | 8.09 | 8.01 | -0.36 | -4.30% | 7.84 | 8.17 | 1073863 | 85640.24 | 22.10% | 75.00 |
| 2025-07-07 | 8.15 | 8.37 | 0.57 | 7.31% | 7.92 | 8.47 | 1422719 | 116761.74 | 29.28% | 55.00 |
| 2025-07-04 | 7.62 | 7.80 | 0.07 | 0.91% | 7.62 | 8.27 | 1127762 | 89992.56 | 23.21% | 214.00 |
| 2025-07-03 | 7.44 | 7.73 | 0.33 | 4.46% | 7.37 | 7.98 | 1016198 | 78166.88 | 20.92% | 5.00 |
| 2025-07-02 | 7.42 | 7.40 | -0.10 | -1.33% | 7.30 | 7.64 | 572296 | 42480.60 | 11.78% | 25.00 |
| 2025-07-01 | 7.02 | 7.50 | 0.42 | 5.93% | 7.02 | 7.83 | 939085 | 70062.29 | 19.33% | 52.00 |
| 2025-06-30 | 6.95 | 7.08 | 0.18 | 2.61% | 6.93 | 7.09 | 276122 | 19390.62 | 5.68% | 10.00 |
深证大盘股票行情在线 K线走势图
九洲集团(300040)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
