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 |
|---|
| 2026-03-25 | 8.75 | 8.84 | -0.09 | -1.01% | 8.60 | 9.24 | 1906078 | 169815.08 | 36.84% | 24.00 |
| 2026-03-24 | 8.41 | 8.93 | 0.50 | 5.93% | 8.10 | 8.96 | 2005890 | 172481.92 | 38.77% | 79.00 |
| 2026-03-23 | 8.60 | 8.43 | -0.52 | -5.81% | 8.03 | 8.79 | 2116416 | 177015.25 | 40.91% | 134.00 |
| 2026-03-20 | 7.81 | 8.95 | 1.04 | 13.15% | 7.81 | 9.49 | 2745035 | 250949.12 | 53.06% | 4.00 |
| 2026-03-19 | 7.65 | 7.91 | 0.10 | 1.28% | 7.57 | 8.10 | 947485 | 75226.88 | 18.31% | 34.00 |
| 2026-03-18 | 7.74 | 7.81 | 0.22 | 2.90% | 7.70 | 8.36 | 812040 | 64494.04 | 15.70% | 4.00 |
| 2026-03-17 | 7.58 | 7.59 | -0.05 | -0.65% | 7.41 | 7.99 | 738064 | 56991.52 | 14.27% | 2.00 |
| 2026-03-16 | 7.82 | 7.64 | -0.13 | -1.67% | 7.58 | 7.94 | 569015 | 43735.32 | 11.00% | 36.00 |
| 2026-03-13 | 8.20 | 7.77 | -0.59 | -7.06% | 7.75 | 8.20 | 1049326 | 83260.55 | 20.28% | 24.00 |
| 2026-03-12 | 7.98 | 8.36 | 0.32 | 3.98% | 7.87 | 8.43 | 1303477 | 106101.32 | 25.19% | 55.00 |
| 2026-03-11 | 8.02 | 8.04 | -0.05 | -0.62% | 7.81 | 8.26 | 1023967 | 82464.38 | 19.79% | 14.00 |
| 2026-03-10 | 7.83 | 8.09 | 0.15 | 1.89% | 7.79 | 8.28 | 1035904 | 83128.23 | 20.02% | 40.00 |
| 2026-03-09 | 7.60 | 7.94 | 0.19 | 2.45% | 7.55 | 8.05 | 1059682 | 83596.09 | 20.48% | 2.00 |
| 2026-03-06 | 7.56 | 7.75 | 0.20 | 2.65% | 7.53 | 7.83 | 824146 | 63730.34 | 15.93% | 0.00 |
| 2026-03-05 | 7.55 | 7.55 | 0.03 | 0.40% | 7.48 | 7.84 | 893391 | 68102.43 | 17.27% | 10.00 |
| 2026-03-04 | 7.10 | 7.52 | 0.28 | 3.87% | 7.05 | 7.63 | 794624 | 59310.28 | 15.36% | 68.00 |
| 2026-03-03 | 7.27 | 7.24 | -0.09 | -1.23% | 7.21 | 7.66 | 731295 | 54252.82 | 14.13% | 0.00 |
| 2026-03-02 | 7.36 | 7.33 | -0.22 | -2.91% | 7.30 | 7.53 | 624993 | 46180.24 | 12.08% | 3.00 |
| 2026-02-27 | 7.24 | 7.55 | 0.23 | 3.14% | 7.23 | 7.66 | 879388 | 66094.80 | 17.00% | 68.00 |
| 2026-02-26 | 7.15 | 7.32 | 0.14 | 1.95% | 7.12 | 7.37 | 498526 | 36315.04 | 9.64% | 0.00 |
| 2026-02-25 | 7.15 | 7.18 | -0.02 | -0.28% | 7.12 | 7.25 | 363354 | 26108.15 | 7.02% | 0.00 |
| 2026-02-24 | 7.03 | 7.20 | 0.31 | 4.50% | 6.99 | 7.23 | 512908 | 36735.08 | 9.91% | 52.00 |
| 2026-02-13 | 7.08 | 6.89 | -0.20 | -2.82% | 6.88 | 7.08 | 297754 | 20732.75 | 5.76% | 0.00 |
| 2026-02-12 | 6.98 | 7.09 | 0.22 | 3.20% | 6.90 | 7.14 | 463489 | 32719.92 | 8.96% | 1.00 |
| 2026-02-11 | 6.91 | 6.87 | -0.06 | -0.87% | 6.87 | 7.00 | 185399 | 12842.87 | 3.58% | 0.00 |
| 2026-02-10 | 6.97 | 6.93 | -0.09 | -1.28% | 6.91 | 7.02 | 224327 | 15572.37 | 4.34% | 0.00 |
| 2026-02-09 | 6.93 | 7.02 | 0.12 | 1.74% | 6.91 | 7.09 | 323566 | 22653.82 | 6.25% | 18.00 |
| 2026-02-06 | 6.70 | 6.90 | 0.18 | 2.68% | 6.68 | 6.99 | 369174 | 25481.21 | 7.14% | 5.00 |
| 2026-02-05 | 6.93 | 6.72 | -0.26 | -3.72% | 6.71 | 6.95 | 316193 | 21448.22 | 6.11% | 0.00 |
| 2026-02-04 | 6.88 | 6.98 | 0.10 | 1.45% | 6.83 | 7.13 | 432039 | 30280.55 | 8.35% | 118.00 |
| 2026-02-03 | 6.85 | 6.88 | 0.03 | 0.44% | 6.79 | 6.93 | 377198 | 25833.72 | 7.29% | 82.35 |
| 2026-02-02 | 6.68 | 6.85 | 0.25 | 3.79% | 6.68 | 7.04 | 605087 | 41701.12 | 11.70% | 1.00 |
| 2026-01-30 | 6.55 | 6.60 | 0.03 | 0.46% | 6.51 | 6.66 | 151649 | 10013.33 | 2.93% | 0.00 |
| 2026-01-29 | 6.62 | 6.57 | -0.09 | -1.35% | 6.52 | 6.69 | 158697 | 10463.06 | 3.07% | 0.00 |
| 2026-01-28 | 6.72 | 6.66 | -0.10 | -1.48% | 6.64 | 6.78 | 150701 | 10089.34 | 2.91% | 0.00 |
| 2026-01-27 | 6.65 | 6.76 | 0.01 | 0.15% | 6.48 | 6.77 | 216008 | 14331.69 | 4.18% | 45.00 |
| 2026-01-26 | 6.75 | 6.75 | 0.08 | 1.20% | 6.68 | 6.86 | 265507 | 17937.53 | 5.13% | 45.00 |
| 2026-01-23 | 6.59 | 6.67 | 0.08 | 1.21% | 6.57 | 6.70 | 173772 | 11567.73 | 3.36% | 22.00 |
| 2026-01-22 | 6.58 | 6.59 | 0.01 | 0.15% | 6.56 | 6.62 | 163834 | 10776.73 | 3.17% | 0.00 |
| 2026-01-21 | 6.71 | 6.58 | -0.20 | -2.95% | 6.54 | 6.72 | 272468 | 17978.71 | 5.27% | 0.00 |
| 2026-01-20 | 6.86 | 6.78 | -0.15 | -2.16% | 6.71 | 6.88 | 336829 | 22809.06 | 6.51% | 0.00 |
| 2026-01-19 | 6.72 | 6.93 | 0.22 | 3.28% | 6.66 | 6.95 | 478280 | 32825.46 | 9.24% | 10.00 |
| 2026-01-16 | 6.76 | 6.71 | 0.20 | 3.07% | 6.65 | 6.96 | 644039 | 43780.16 | 12.45% | 18.00 |
| 2026-01-15 | 6.48 | 6.51 | -0.03 | -0.46% | 6.37 | 6.58 | 216266 | 13980.09 | 4.18% | 19.00 |
| 2026-01-14 | 6.58 | 6.54 | -0.12 | -1.80% | 6.48 | 6.67 | 420543 | 27593.12 | 8.13% | 0.00 |
| 2026-01-13 | 6.42 | 6.66 | 0.25 | 3.90% | 6.30 | 6.90 | 506309 | 33265.02 | 9.79% | 22.00 |
| 2026-01-12 | 6.30 | 6.41 | 0.11 | 1.75% | 6.29 | 6.42 | 187531 | 11950.57 | 3.62% | 0.00 |
| 2026-01-09 | 6.33 | 6.30 | 0.05 | 0.80% | 6.25 | 6.40 | 203057 | 12843.46 | 3.92% | 0.00 |
| 2026-01-08 | 6.19 | 6.25 | 0.05 | 0.81% | 6.16 | 6.27 | 131689 | 8208.26 | 2.55% | 5.00 |
| 2026-01-07 | 6.17 | 6.20 | 0.03 | 0.49% | 6.12 | 6.21 | 139212 | 8593.57 | 2.69% | 0.00 |
| 2026-01-06 | 6.09 | 6.17 | 0.09 | 1.48% | 6.09 | 6.18 | 120310 | 7396.66 | 2.33% | 0.00 |
| 2026-01-05 | 6.01 | 6.08 | 0.06 | 1.00% | 6.01 | 6.11 | 80873 | 4917.33 | 1.56% | 0.00 |
| 2025-12-31 | 6.06 | 6.02 | -0.03 | -0.50% | 5.97 | 6.06 | 89536 | 5378.08 | 1.73% | 0.00 |
| 2025-12-30 | 6.07 | 6.05 | -0.06 | -0.98% | 6.05 | 6.12 | 73518 | 4466.64 | 1.42% | 0.00 |
| 2025-12-29 | 6.16 | 6.11 | -0.06 | -0.97% | 6.07 | 6.17 | 82330 | 5032.11 | 1.59% | 0.00 |
| 2025-12-26 | 6.17 | 6.17 | 0.00 | 0.00% | 6.13 | 6.22 | 93386 | 5766.23 | 1.80% | 0.00 |
| 2025-12-25 | 6.13 | 6.17 | 0.03 | 0.49% | 6.09 | 6.18 | 90291 | 5547.91 | 1.75% | 6.00 |
| 2025-12-24 | 6.04 | 6.14 | 0.07 | 1.15% | 6.01 | 6.15 | 78461 | 4795.66 | 1.52% | 0.00 |
| 2025-12-23 | 6.10 | 6.07 | -0.05 | -0.82% | 6.04 | 6.16 | 83220 | 5073.18 | 1.61% | 0.00 |
| 2025-12-22 | 6.09 | 6.12 | 0.02 | 0.33% | 6.08 | 6.16 | 84210 | 5157.21 | 1.63% | 0.00 |
| 2025-12-19 | 5.96 | 6.10 | 0.14 | 2.35% | 5.96 | 6.11 | 103598 | 6281.03 | 2.00% | 5.00 |
| 2025-12-18 | 5.96 | 5.96 | -0.03 | -0.50% | 5.88 | 6.02 | 89006 | 5318.43 | 1.72% | 1.00 |
| 2025-12-17 | 6.02 | 5.99 | -0.03 | -0.50% | 5.84 | 6.05 | 145715 | 8615.58 | 2.82% | 0.00 |
| 2025-12-16 | 6.16 | 6.02 | -0.17 | -2.75% | 6.02 | 6.20 | 107410 | 6511.75 | 2.08% | 0.00 |
| 2025-12-15 | 6.15 | 6.19 | 0.03 | 0.49% | 6.11 | 6.30 | 109866 | 6815.95 | 2.12% | 0.00 |
| 2025-12-12 | 6.02 | 6.16 | 0.14 | 2.33% | 6.02 | 6.21 | 141300 | 8700.13 | 2.73% | 0.00 |
| 2025-12-11 | 6.14 | 6.02 | -0.12 | -1.95% | 6.01 | 6.15 | 135485 | 8231.19 | 2.62% | 0.00 |
| 2025-12-10 | 6.21 | 6.14 | -0.12 | -1.92% | 6.09 | 6.24 | 143262 | 8810.11 | 2.77% | 0.00 |
| 2025-12-09 | 6.26 | 6.26 | -0.02 | -0.32% | 6.23 | 6.35 | 96859 | 6088.07 | 1.87% | 0.00 |
| 2025-12-08 | 6.24 | 6.28 | 0.04 | 0.64% | 6.21 | 6.30 | 92673 | 5804.34 | 1.79% | 0.00 |
| 2025-12-05 | 6.14 | 6.24 | 0.12 | 1.96% | 6.07 | 6.24 | 114497 | 7056.80 | 2.21% | 0.00 |
| 2025-12-04 | 6.27 | 6.12 | -0.12 | -1.92% | 6.11 | 6.27 | 104039 | 6404.35 | 2.01% | 0.00 |
| 2025-12-03 | 6.33 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 108784 | 6818.73 | 2.10% | 0.00 |
| 2025-12-02 | 6.36 | 6.31 | -0.08 | -1.25% | 6.25 | 6.41 | 101443 | 6391.00 | 1.96% | 0.00 |
| 2025-12-01 | 6.37 | 6.39 | 0.02 | 0.31% | 6.35 | 6.42 | 102932 | 6576.56 | 1.99% | 0.00 |
| 2025-11-28 | 6.29 | 6.37 | 0.07 | 1.11% | 6.24 | 6.38 | 109149 | 6901.04 | 2.11% | 0.00 |
| 2025-11-27 | 6.30 | 6.30 | 0.00 | 0.00% | 6.29 | 6.41 | 106811 | 6779.02 | 2.06% | 0.00 |
| 2025-11-26 | 6.39 | 6.30 | -0.07 | -1.10% | 6.28 | 6.44 | 111304 | 7075.32 | 2.15% | 0.00 |
| 2025-11-25 | 6.30 | 6.37 | 0.08 | 1.27% | 6.29 | 6.44 | 127277 | 8124.50 | 2.46% | 0.00 |
| 2025-11-24 | 6.38 | 6.29 | -0.01 | -0.16% | 6.20 | 6.39 | 175477 | 11010.11 | 3.39% | 0.00 |
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
