四川九洲（000801）历史行情

以下为四川九洲近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.570	11.410	11.590	11.400	-0.110	-0.955%	578.49万	0.66亿	0.569%
2026-10-01	11.570	11.410	11.590	11.400	-0.110	-0.955%	578.49万	0.66亿	0.569%
2026-09-30	11.570	11.410	11.590	11.400	-0.110	-0.955%	5.78万	0.00亿	0.000%
2026-09-29	11.580	11.520	11.690	11.490	-0.020	-0.173%	6.43万	0.00亿	0.000%
2026-09-28	11.880	11.540	11.930	11.430	-0.310	-2.616%	7.92万	0.00亿	0.000%
2026-09-27	11.900	11.850	12.040	11.810	-0.020	-0.168%	626.41万	0.75亿	0.617%
2026-09-24	11.900	11.850	12.040	11.810	-0.020	-0.168%	6.26万	0.00亿	0.000%
2026-09-23	12.090	11.870	12.150	11.860	-0.240	-1.982%	8.07万	0.00亿	0.000%
2026-09-22	12.200	12.110	12.320	12.090	-0.040	-0.329%	9.01万	0.00亿	0.000%
2026-09-21	12.200	12.150	12.330	12.140	0.000	0.000%	8.95万	0.00亿	0.000%
2026-09-18	12.250	12.150	12.350	12.140	-0.070	-0.573%	8.79万	0.00亿	0.000%
2026-09-17	11.980	12.220	12.270	11.920	0.190	1.579%	10.92万	0.00亿	0.000%
2026-09-16	11.880	12.030	12.120	11.810	0.140	1.177%	8.36万	0.00亿	0.000%
2026-09-15	12.090	11.890	12.140	11.870	-0.200	-1.654%	7.09万	0.00亿	0.000%
2026-09-14	12.300	12.090	12.390	12.030	-0.180	-1.467%	9.75万	0.00亿	0.000%
2026-09-11	12.310	12.270	12.390	12.160	-0.140	-1.128%	11.13万	0.00亿	0.000%
2026-09-10	12.530	12.410	12.580	12.390	-0.120	-0.958%	8.43万	0.00亿	0.000%
2026-09-09	12.630	12.530	12.760	12.520	-0.120	-0.949%	8.52万	0.00亿	0.000%
2026-09-08	12.610	12.650	12.710	12.500	0.050	0.397%	13.87万	0.00亿	0.000%
2026-09-07	12.670	12.600	12.780	12.550	-0.080	-0.631%	12.91万	0.00亿	0.000%
2026-09-04	12.780	12.680	12.910	12.570	0.030	0.237%	16.60万	0.00亿	0.000%
2026-09-03	12.530	12.650	12.850	12.480	0.110	0.877%	18.48万	0.00亿	0.000%
2026-09-02	12.500	12.540	12.660	12.230	-0.130	-1.026%	23.62万	0.00亿	0.000%
2026-09-01	13.000	12.670	13.200	12.550	0.100	0.796%	42.36万	0.00亿	0.000%
2026-08-31	11.930	12.570	12.660	11.810	0.790	6.706%	27.34万	0.00亿	0.000%
2026-08-28	11.900	11.780	11.930	11.710	-0.040	-0.338%	8.77万	0.00亿	0.000%
2026-08-27	11.430	11.820	11.870	11.390	0.370	3.231%	14.85万	0.00亿	0.000%
2026-08-26	11.350	11.450	11.540	11.290	0.060	0.527%	6.73万	0.00亿	0.000%
2026-08-25	11.090	11.390	11.430	11.010	0.280	2.520%	10.58万	0.00亿	0.000%
2026-08-24	11.070	11.110	11.290	10.960	0.010	0.090%	7.51万	0.00亿	0.000%
2026-08-21	10.960	11.100	11.150	10.850	0.100	0.909%	7.58万	0.00亿	0.000%
2026-08-20	11.010	11.000	11.150	10.960	0.040	0.365%	7.79万	0.00亿	0.000%
2026-08-19	11.360	10.960	11.390	10.920	-0.420	-3.691%	13.14万	0.00亿	0.000%
2026-08-18	11.630	11.380	11.740	11.310	-0.200	-1.727%	10.54万	0.00亿	0.000%
2026-08-17	11.370	11.580	11.630	11.260	0.220	1.937%	9.38万	0.00亿	0.000%
2026-08-14	11.350	11.360	11.540	11.300	0.030	0.265%	8.19万	0.00亿	0.000%
2026-08-13	11.550	11.330	11.590	11.330	-0.160	-1.393%	8.57万	0.00亿	0.000%
2026-08-12	11.430	11.490	11.590	11.360	0.040	0.349%	7.44万	0.00亿	0.000%
2026-08-11	11.520	11.450	11.620	11.400	-0.160	-1.378%	7.30万	0.00亿	0.000%
2026-08-10	11.370	11.610	11.630	11.290	0.230	2.021%	11.79万	0.00亿	0.000%
2026-08-07	11.480	11.380	11.500	11.250	-0.100	-0.871%	11.90万	0.00亿	0.000%
2026-08-06	11.580	11.480	11.740	11.420	-0.160	-1.375%	12.40万	0.00亿	0.000%
2026-08-05	11.660	11.640	11.780	11.560	-0.030	-0.257%	11.09万	0.00亿	0.000%
2026-08-04	11.700	11.670	11.790	11.650	-0.060	-0.512%	9.84万	0.00亿	0.000%
2026-08-03	11.560	11.730	11.800	11.530	0.200	1.735%	9.78万	0.00亿	0.000%
2026-07-31	11.600	11.530	11.720	11.490	-0.020	-0.173%	14.14万	0.00亿	0.000%
2026-07-30	11.300	11.550	11.680	11.220	0.220	1.942%	17.63万	0.00亿	0.000%
2026-07-29	11.150	11.330	11.380	11.060	0.190	1.706%	14.42万	0.00亿	0.000%
2026-07-28	10.890	11.140	11.280	10.860	0.130	1.181%	15.01万	0.00亿	0.000%
2026-07-27	10.720	11.010	11.030	10.670	0.340	3.187%	13.32万	0.00亿	0.000%
2026-07-24	10.870	10.670	11.080	10.670	-0.280	-2.557%	9.01万	0.00亿	0.000%
2026-07-23	10.700	10.950	10.990	10.640	0.140	1.295%	10.39万	0.00亿	0.000%
2026-07-22	11.120	10.810	11.170	10.760	-0.350	-3.136%	16.17万	0.00亿	0.000%
2026-07-21	10.900	11.160	11.200	10.840	0.180	1.639%	15.69万	0.00亿	0.000%
2026-07-20	10.830	10.980	11.130	10.680	0.160	1.479%	14.85万	0.00亿	0.000%
2026-07-17	11.100	10.820	11.290	10.800	-0.270	-2.435%	16.31万	0.00亿	0.000%
2026-07-16	11.000	11.090	11.370	10.910	0.050	0.453%	14.17万	0.00亿	0.000%
2026-07-15	10.880	11.040	11.130	10.850	0.080	0.730%	11.41万	0.00亿	0.000%
2026-07-14	10.950	10.960	11.080	10.740	0.000	0.000%	14.09万	0.00亿	0.000%
2026-07-13	11.710	10.960	11.750	10.950	-0.810	-6.882%	21.65万	0.00亿	0.000%
2026-07-10	11.250	11.770	12.150	11.160	0.420	3.700%	25.53万	0.00亿	0.000%
2026-07-09	11.620	11.350	11.670	11.120	-0.400	-3.404%	17.33万	0.00亿	0.000%
2026-07-08	11.570	11.750	11.970	11.390	0.190	1.644%	17.91万	0.00亿	0.000%
2026-07-07	11.890	11.560	11.980	11.550	-0.450	-3.747%	15.46万	0.00亿	0.000%
2026-07-06	12.310	12.010	12.510	11.980	-0.390	-3.145%	21.12万	0.00亿	0.000%
2026-07-03	12.970	12.400	13.090	12.230	-0.700	-5.344%	43.28万	0.00亿	0.000%
2026-07-02	12.300	13.100	13.600	12.120	0.740	5.987%	63.35万	0.00亿	0.000%
2026-07-01	13.000	12.360	13.550	12.290	-0.580	-4.482%	50.13万	0.00亿	0.000%
2026-06-30	11.760	12.940	12.940	11.660	1.180	10.034%	22.11万	0.00亿	0.000%
2026-06-29	10.880	11.760	11.980	10.810	0.800	7.299%	40.19万	0.00亿	0.000%
2026-06-26	10.910	10.960	11.310	10.600	-0.040	-0.364%	21.78万	0.00亿	0.000%
2026-06-25	10.900	11.000	11.120	10.790	0.040	0.365%	16.41万	0.00亿	0.000%
2026-06-24	11.100	10.960	11.120	10.700	-0.170	-1.527%	16.60万	0.00亿	0.000%
2026-06-23	11.290	11.130	11.490	11.060	-0.220	-1.938%	15.49万	0.00亿	0.000%
2026-06-22	11.500	11.350	11.520	11.060	-0.220	-1.901%	20.20万	0.00亿	0.000%
2026-06-18	11.530	11.570	11.860	11.370	0.010	0.087%	15.42万	0.00亿	0.000%
2026-06-17	11.880	11.560	11.930	11.480	-0.410	-3.425%	19.62万	0.00亿	0.000%
2026-06-16	12.190	11.970	12.220	11.720	-0.290	-2.365%	22.60万	0.00亿	0.000%
2026-06-15	12.290	12.260	12.410	12.130	-0.090	-0.729%	18.42万	0.00亿	0.000%
2026-06-12	12.080	12.350	12.700	12.060	0.480	4.044%	29.60万	0.00亿	0.000%
2026-06-11	12.100	11.870	12.130	11.740	-0.270	-2.224%	16.43万	0.00亿	0.000%
2026-06-10	12.210	12.140	12.430	12.060	-0.180	-1.461%	13.67万	0.00亿	0.000%
2026-06-09	12.380	12.320	12.640	12.200	-0.010	-0.081%	16.18万	0.00亿	0.000%
2026-06-08	12.220	12.330	12.680	12.120	-0.090	-0.725%	18.02万	0.00亿	0.000%
2026-06-05	12.530	12.420	12.750	12.180	-0.140	-1.115%	16.50万	0.00亿	0.000%
2026-06-04	12.890	12.560	12.940	12.460	-0.460	-3.533%	16.44万	0.00亿	0.000%
2026-06-03	13.050	13.020	13.180	12.860	0.240	1.878%	17.52万	0.00亿	0.000%
2026-06-02	12.920	12.780	13.110	12.540	-0.120	-0.930%	13.82万	0.00亿	0.000%
2026-06-01	12.450	12.900	13.350	12.440	0.460	3.698%	21.03万	0.00亿	0.000%
2026-05-29	13.240	12.440	13.390	12.380	-0.800	-6.042%	23.54万	0.00亿	0.000%
2026-05-28	13.100	13.240	13.410	12.850	0.140	1.069%	16.18万	0.00亿	0.000%
2026-05-27	13.400	13.100	13.450	13.050	-0.440	-3.250%	15.55万	0.00亿	0.000%
2026-05-26	13.430	13.540	13.570	13.150	0.060	0.445%	15.21万	0.00亿	0.000%
2026-05-25	13.760	13.480	13.840	13.300	-0.240	-1.749%	17.42万	0.00亿	0.000%
2026-05-22	13.480	13.720	13.840	13.250	0.240	1.780%	25.25万	0.00亿	0.000%
2026-05-21	13.020	13.480	13.790	12.930	0.530	4.093%	35.47万	0.00亿	0.000%
2026-05-20	13.320	12.950	13.350	12.940	-0.440	-3.286%	14.94万	0.00亿	0.000%
2026-05-19	13.270	13.390	13.440	13.130	0.080	0.601%	13.63万	0.00亿	0.000%
2026-05-18	13.420	13.310	13.560	13.240	-0.200	-1.480%	15.09万	0.00亿	0.000%
2026-05-15	13.790	13.510	14.170	13.440	-0.280	-2.030%	18.84万	0.00亿	0.000%
2026-05-14	14.140	13.790	14.200	13.790	-0.340	-2.406%	15.69万	0.00亿	0.000%
2026-05-13	14.010	14.130	14.240	13.840	0.090	0.641%	14.44万	0.00亿	0.000%
2026-05-12	14.160	14.040	14.270	13.940	-0.140	-0.987%	16.95万	0.00亿	0.000%
2026-05-11	14.080	14.180	14.620	13.820	0.160	1.141%	33.68万	0.00亿	0.000%
2026-05-08	13.240	14.020	14.260	13.190	0.780	5.891%	34.78万	0.00亿	0.000%
2026-05-07	13.410	13.240	13.410	13.210	-0.100	-0.750%	13.23万	0.00亿	0.000%
2026-05-06	12.860	13.340	13.580	12.850	0.580	4.545%	24.41万	0.00亿	0.000%
2026-04-30	12.830	12.760	12.910	12.660	-0.150	-1.162%	16.01万	0.00亿	0.000%
2026-04-29	12.880	12.910	13.040	12.670	-0.060	-0.463%	23.85万	0.00亿	0.000%
2026-04-28	13.560	12.970	13.560	12.780	-0.780	-5.673%	30.04万	0.00亿	0.000%
2026-04-27	13.880	13.750	14.130	13.600	-0.160	-1.150%	15.43万	0.00亿	0.000%
2026-04-24	13.960	13.910	14.010	13.800	-0.120	-0.855%	11.29万	0.00亿	0.000%
2026-04-23	14.270	14.030	14.290	13.980	-0.250	-1.751%	14.23万	0.00亿	0.000%
2026-04-22	14.350	14.280	14.460	14.220	-0.110	-0.764%	13.98万	0.00亿	0.000%
2026-04-21	14.450	14.390	14.550	14.290	-0.060	-0.415%	10.78万	0.00亿	0.000%
2026-04-20	14.230	14.450	14.530	14.200	0.280	1.976%	13.94万	0.00亿	0.000%
2026-04-17	14.000	14.170	14.200	13.950	0.110	0.782%	10.92万	0.00亿	0.000%
2026-04-16	13.910	14.060	14.280	13.870	0.140	1.006%	13.94万	0.00亿	0.000%
2026-04-15	14.030	13.920	14.230	13.910	-0.070	-0.500%	15.05万	0.00亿	0.000%
2026-04-14	13.960	13.990	14.010	13.820	0.240	1.745%	10.50万	0.00亿	0.000%
2026-04-13	13.680	13.750	13.860	13.610	-0.010	-0.073%	8.34万	0.00亿	0.000%
2026-04-10	13.760	13.760	13.990	13.760	0.080	0.585%	10.03万	0.00亿	0.000%
2026-04-09	13.780	13.680	13.810	13.660	-0.220	-1.583%	10.73万	0.00亿	0.000%
2026-04-08	13.590	13.900	13.910	13.590	0.610	4.590%	15.32万	0.00亿	0.000%
2026-04-07	13.210	13.290	13.530	13.210	0.000	0.000%	9.12万	0.00亿	0.000%
2026-04-03	13.580	13.180	13.620	13.180	0.000	0.000%	11.81万	0.00亿	0.000%
2026-04-02	13.960	13.570	13.960	13.510	0.000	0.000%	15.00万	0.00亿	0.000%
2026-04-01	13.920	14.020	14.080	13.860	0.000	0.000%	18.76万	0.00亿	0.000%