九芝堂（000989）历史行情
以下为九芝堂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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.900 | 8.930 | 9.010 | 8.750 | 0.120 | 1.360% | 28.65万 | 2.55亿 | 3.900% |
| 2026-10-12 | 8.900 | 8.810 | 9.020 | 8.780 | -0.100 | -1.120% | 13.49万 | 1.19亿 | 1.840% |
| 2026-10-09 | 8.700 | 8.910 | 8.930 | 8.630 | 0.210 | 2.410% | 20.23万 | 1.79亿 | 2.760% |
| 2026-10-08 | 8.740 | 8.700 | 8.890 | 8.650 | -0.050 | -0.570% | 13.43万 | 1.18亿 | 1.830% |
| 2026-10-07 | 8.550 | 8.750 | 8.790 | 8.530 | 0.200 | 2.339% | 1,450.03万 | 1.26亿 | 1.975% |
| 2026-10-06 | 8.550 | 8.750 | 8.790 | 8.530 | 0.200 | 2.339% | 1,450.03万 | 1.26亿 | 1.975% |
| 2026-10-05 | 8.550 | 8.750 | 8.790 | 8.530 | 0.200 | 2.339% | 1,450.03万 | 1.26亿 | 1.975% |
| 2026-10-02 | 8.550 | 8.750 | 8.790 | 8.530 | 0.200 | 2.339% | 1,450.03万 | 1.26亿 | 1.975% |
| 2026-10-01 | 8.550 | 8.750 | 8.790 | 8.530 | 0.200 | 2.339% | 1,450.03万 | 1.26亿 | 1.975% |
| 2026-09-30 | 8.550 | 8.750 | 8.790 | 8.530 | 0.200 | 2.340% | 14.50万 | 1.26亿 | 1.970% |
| 2026-09-29 | 8.520 | 8.550 | 8.660 | 8.480 | -0.010 | -0.120% | 8.58万 | 0.74亿 | 1.170% |
| 2026-09-28 | 8.500 | 8.560 | 8.620 | 8.480 | 0.040 | 0.470% | 10.08万 | 0.86亿 | 1.370% |
| 2026-09-27 | 8.610 | 8.520 | 8.730 | 8.500 | -0.150 | -1.730% | 1,145.63万 | 0.98亿 | 1.560% |
| 2026-09-24 | 8.610 | 8.520 | 8.730 | 8.500 | -0.150 | -1.730% | 11.46万 | 0.98亿 | 1.560% |
| 2026-09-23 | 8.850 | 8.670 | 8.850 | 8.640 | -0.160 | -1.810% | 12.21万 | 1.06亿 | 1.660% |
| 2026-09-22 | 8.950 | 8.830 | 8.960 | 8.800 | -0.140 | -1.560% | 13.92万 | 1.23亿 | 1.900% |
| 2026-09-21 | 8.680 | 8.970 | 8.980 | 8.680 | 0.290 | 3.340% | 19.88万 | 1.77亿 | 2.710% |
| 2026-09-18 | 8.650 | 8.680 | 8.810 | 8.630 | 0.080 | 0.930% | 11.38万 | 0.99亿 | 1.550% |
| 2026-09-17 | 8.520 | 8.600 | 8.660 | 8.520 | 0.010 | 0.120% | 6.13万 | 0.53亿 | 0.840% |
| 2026-09-16 | 8.580 | 8.590 | 8.630 | 8.480 | 0.000 | 0.000% | 9.92万 | 0.85亿 | 1.350% |
| 2026-09-15 | 8.670 | 8.590 | 8.770 | 8.580 | -0.150 | -1.720% | 9.14万 | 0.79亿 | 1.240% |
| 2026-09-14 | 8.560 | 8.740 | 8.750 | 8.520 | 0.180 | 2.100% | 10.59万 | 0.92亿 | 1.440% |
| 2026-09-11 | 8.680 | 8.560 | 8.700 | 8.490 | -0.170 | -1.950% | 15.31万 | 1.31亿 | 2.080% |
| 2026-09-10 | 8.950 | 8.730 | 8.950 | 8.710 | -0.270 | -3.000% | 15.92万 | 1.40亿 | 2.170% |
| 2026-09-09 | 9.050 | 9.000 | 9.080 | 8.920 | -0.120 | -1.320% | 13.64万 | 1.23亿 | 1.860% |
| 2026-09-08 | 8.900 | 9.120 | 9.120 | 8.840 | 0.210 | 2.360% | 20.02万 | 1.81亿 | 2.730% |
| 2026-09-07 | 8.890 | 8.910 | 8.930 | 8.850 | -0.020 | -0.220% | 9.31万 | 0.83亿 | 1.270% |
| 2026-09-04 | 8.910 | 8.930 | 9.050 | 8.890 | 0.010 | 0.110% | 13.14万 | 1.18亿 | 1.790% |
| 2026-09-03 | 9.050 | 8.920 | 9.080 | 8.900 | -0.130 | -1.440% | 14.36万 | 1.29亿 | 1.960% |
| 2026-09-02 | 9.110 | 9.050 | 9.180 | 9.010 | -0.140 | -1.520% | 15.11万 | 1.37亿 | 2.060% |
| 2026-09-01 | 8.890 | 9.190 | 9.200 | 8.850 | 0.290 | 3.260% | 25.02万 | 2.27亿 | 3.410% |
| 2026-08-31 | 9.100 | 8.900 | 9.100 | 8.870 | -0.240 | -2.630% | 18.79万 | 1.68亿 | 2.560% |
| 2026-08-28 | 9.100 | 9.140 | 9.200 | 9.000 | 0.000 | 0.000% | 19.62万 | 1.79亿 | 2.670% |
| 2026-08-27 | 8.980 | 9.140 | 9.170 | 8.920 | 0.120 | 1.330% | 23.31万 | 2.12亿 | 3.170% |
| 2026-08-26 | 8.800 | 9.020 | 9.390 | 8.800 | 0.170 | 1.920% | 30.91万 | 2.81亿 | 4.210% |
| 2026-08-25 | 8.600 | 8.850 | 8.900 | 8.520 | 0.190 | 2.190% | 21.60万 | 1.89亿 | 2.940% |
| 2026-08-24 | 8.960 | 8.660 | 9.030 | 8.540 | -0.380 | -4.200% | 34.00万 | 2.97亿 | 4.630% |
| 2026-08-21 | 9.360 | 9.040 | 9.370 | 8.960 | -0.480 | -5.040% | 38.58万 | 3.51亿 | 5.250% |
| 2026-08-20 | 9.470 | 9.520 | 9.670 | 9.240 | 0.280 | 3.030% | 41.87万 | 3.97亿 | 5.700% |
| 2026-08-19 | 9.350 | 9.240 | 9.800 | 9.220 | -0.170 | -1.810% | 37.63万 | 3.55亿 | 5.120% |
| 2026-08-18 | 9.530 | 9.410 | 9.770 | 9.360 | -0.210 | -2.180% | 29.54万 | 2.80亿 | 4.020% |
| 2026-08-17 | 9.490 | 9.620 | 9.670 | 9.120 | 0.090 | 0.940% | 44.13万 | 4.18亿 | 6.010% |
| 2026-08-14 | 9.460 | 9.530 | 9.650 | 9.340 | 0.000 | 0.000% | 37.22万 | 3.53亿 | 5.070% |
| 2026-08-13 | 9.330 | 9.530 | 9.690 | 9.180 | 0.150 | 1.600% | 57.58万 | 5.48亿 | 7.840% |
| 2026-08-12 | 9.300 | 9.380 | 9.550 | 9.290 | 0.020 | 0.210% | 25.91万 | 2.44亿 | 3.530% |
| 2026-08-11 | 9.410 | 9.360 | 9.540 | 9.340 | -0.140 | -1.470% | 27.88万 | 2.63亿 | 3.800% |
| 2026-08-10 | 9.520 | 9.500 | 9.650 | 9.390 | 0.020 | 0.210% | 49.31万 | 4.68亿 | 6.720% |
| 2026-08-07 | 9.010 | 9.480 | 9.480 | 8.960 | 0.430 | 4.750% | 62.50万 | 5.81亿 | 8.510% |
| 2026-08-06 | 9.090 | 9.050 | 9.170 | 8.960 | -0.040 | -0.440% | 30.99万 | 2.81亿 | 4.220% |
| 2026-08-05 | 9.200 | 9.090 | 9.230 | 9.000 | -0.150 | -1.620% | 30.52万 | 2.77亿 | 4.160% |
| 2026-08-04 | 9.180 | 9.240 | 9.280 | 9.060 | 0.060 | 0.650% | 29.65万 | 2.73亿 | 4.040% |
| 2026-08-03 | 9.090 | 9.180 | 9.230 | 9.020 | 0.130 | 1.440% | 28.66万 | 2.62亿 | 3.900% |
| 2026-07-31 | 8.770 | 9.050 | 9.050 | 8.730 | 0.200 | 2.260% | 27.41万 | 2.45亿 | 3.730% |
| 2026-07-30 | 8.980 | 8.850 | 9.220 | 8.840 | -0.160 | -1.780% | 40.48万 | 3.65亿 | 5.510% |
| 2026-07-29 | 9.060 | 9.010 | 9.170 | 8.980 | -0.050 | -0.550% | 31.05万 | 2.81亿 | 4.230% |
| 2026-07-28 | 9.160 | 9.060 | 9.360 | 9.040 | -0.130 | -1.410% | 32.95万 | 3.02亿 | 4.490% |
| 2026-07-27 | 8.610 | 9.190 | 9.200 | 8.600 | 0.440 | 5.030% | 42.94万 | 3.89亿 | 5.850% |
| 2026-07-24 | 9.000 | 8.750 | 9.250 | 8.710 | -0.410 | -4.480% | 35.99万 | 3.21亿 | 4.900% |
| 2026-07-23 | 8.960 | 9.160 | 9.290 | 8.910 | 0.080 | 0.880% | 42.17万 | 3.83亿 | 5.740% |
| 2026-07-22 | 8.860 | 9.080 | 9.270 | 8.830 | 0.170 | 1.910% | 53.79万 | 4.90亿 | 7.330% |
| 2026-07-21 | 8.890 | 8.910 | 8.960 | 8.600 | -0.180 | -1.980% | 53.59万 | 4.71亿 | 7.300% |
| 2026-07-20 | 8.980 | 9.090 | 9.230 | 8.770 | 0.060 | 0.660% | 64.92万 | 5.83亿 | 8.840% |
| 2026-07-17 | 9.550 | 9.030 | 9.740 | 8.950 | -0.630 | -6.520% | 76.97万 | 7.10亿 | 10.480% |
| 2026-07-16 | 9.610 | 9.660 | 9.990 | 9.200 | -0.330 | -3.300% | 94.18万 | 9.02亿 | 12.830% |
| 2026-07-15 | 9.200 | 9.990 | 10.320 | 9.100 | 0.520 | 5.490% | 120.81万 | 11.75亿 | 16.450% |
| 2026-07-14 | 9.150 | 9.470 | 9.580 | 9.140 | 0.490 | 5.460% | 112.12万 | 10.49亿 | 15.270% |
| 2026-07-13 | 8.390 | 8.980 | 8.980 | 8.310 | 0.820 | 10.050% | 75.77万 | 6.70亿 | 10.320% |
| 2026-07-10 | 8.060 | 8.160 | 8.240 | 7.930 | 0.080 | 0.990% | 12.09万 | 0.98亿 | 1.650% |
| 2026-07-09 | 8.160 | 8.080 | 8.320 | 7.980 | -0.130 | -1.580% | 11.49万 | 0.93亿 | 1.560% |
| 2026-07-08 | 8.130 | 8.210 | 8.280 | 8.030 | 0.050 | 0.610% | 10.26万 | 0.84亿 | 1.400% |
| 2026-07-07 | 8.330 | 8.160 | 8.380 | 8.140 | -0.260 | -3.090% | 14.44万 | 1.19亿 | 1.970% |
| 2026-07-06 | 8.350 | 8.420 | 8.530 | 8.260 | 0.110 | 1.320% | 15.24万 | 1.29亿 | 2.080% |
| 2026-07-03 | 8.220 | 8.310 | 8.330 | 8.180 | 0.120 | 1.470% | 12.90万 | 1.07亿 | 1.760% |
| 2026-07-02 | 8.110 | 8.190 | 8.330 | 8.080 | 0.020 | 0.240% | 14.83万 | 1.22亿 | 2.020% |
| 2026-07-01 | 7.750 | 8.170 | 8.200 | 7.660 | 0.400 | 5.150% | 19.50万 | 1.56亿 | 2.660% |
| 2026-06-30 | 7.910 | 7.770 | 7.950 | 7.740 | -0.210 | -2.630% | 11.79万 | 0.92亿 | 1.610% |
| 2026-06-29 | 7.530 | 7.980 | 8.000 | 7.400 | 0.400 | 5.280% | 17.84万 | 1.40亿 | 2.570% |
| 2026-06-26 | 7.900 | 7.580 | 7.990 | 7.570 | -0.360 | -4.530% | 10.96万 | 0.85亿 | 1.580% |
| 2026-06-25 | 8.050 | 7.940 | 8.090 | 7.730 | -0.180 | -2.220% | 11.84万 | 0.93亿 | 1.710% |
| 2026-06-24 | 8.170 | 8.120 | 8.350 | 8.090 | -0.050 | -0.610% | 13.97万 | 1.15亿 | 2.010% |
| 2026-06-23 | 7.920 | 8.170 | 8.280 | 7.910 | 0.220 | 2.770% | 14.87万 | 1.22亿 | 2.140% |
| 2026-06-22 | 7.910 | 7.950 | 7.960 | 7.600 | 0.050 | 0.630% | 12.01万 | 0.93亿 | 1.730% |
| 2026-06-18 | 7.870 | 7.900 | 7.980 | 7.740 | 0.040 | 0.510% | 6.22万 | 0.49亿 | 0.900% |
| 2026-06-17 | 7.970 | 7.860 | 7.980 | 7.810 | -0.100 | -1.260% | 6.96万 | 0.55亿 | 1.000% |
| 2026-06-16 | 8.080 | 7.960 | 8.080 | 7.910 | -0.110 | -1.360% | 7.35万 | 0.58亿 | 1.060% |
| 2026-06-15 | 7.980 | 8.070 | 8.130 | 7.980 | 0.090 | 1.130% | 8.23万 | 0.66亿 | 1.190% |
| 2026-06-12 | 7.810 | 7.980 | 7.990 | 7.780 | 0.190 | 2.440% | 8.54万 | 0.68亿 | 1.230% |
| 2026-06-11 | 7.900 | 7.790 | 7.970 | 7.730 | -0.190 | -2.380% | 7.62万 | 0.59亿 | 1.100% |
| 2026-06-10 | 7.830 | 7.980 | 8.000 | 7.750 | 0.080 | 1.010% | 9.19万 | 0.72亿 | 1.320% |
| 2026-06-09 | 7.830 | 7.900 | 7.970 | 7.800 | 0.080 | 1.020% | 6.31万 | 0.50亿 | 0.910% |
| 2026-06-08 | 7.950 | 7.820 | 8.030 | 7.760 | -0.160 | -2.010% | 7.92万 | 0.62亿 | 1.140% |
| 2026-06-05 | 7.920 | 7.980 | 8.090 | 7.920 | 0.080 | 1.010% | 6.98万 | 0.56亿 | 1.010% |
| 2026-06-04 | 8.070 | 7.900 | 8.090 | 7.850 | -0.170 | -2.110% | 7.08万 | 0.56亿 | 1.020% |
| 2026-06-03 | 8.160 | 8.070 | 8.160 | 8.000 | -0.090 | -1.100% | 7.30万 | 0.59亿 | 1.050% |
| 2026-06-02 | 8.300 | 8.160 | 8.320 | 8.140 | -0.100 | -1.210% | 8.60万 | 0.71亿 | 1.240% |
| 2026-06-01 | 8.060 | 8.260 | 8.290 | 8.000 | 0.190 | 2.350% | 12.01万 | 0.98亿 | 1.730% |
| 2026-05-29 | 7.910 | 8.070 | 8.140 | 7.900 | 0.160 | 2.020% | 13.11万 | 1.06亿 | 1.890% |
| 2026-05-28 | 8.080 | 7.910 | 8.110 | 7.840 | -0.200 | -2.470% | 11.07万 | 0.88亿 | 1.590% |
| 2026-05-27 | 8.110 | 8.110 | 8.140 | 8.000 | 0.000 | 0.000% | 8.68万 | 0.70亿 | 1.250% |
| 2026-05-26 | 8.190 | 8.110 | 8.200 | 8.020 | -0.080 | -0.980% | 8.89万 | 0.72亿 | 1.280% |
| 2026-05-25 | 8.160 | 8.190 | 8.240 | 8.100 | 0.060 | 0.740% | 9.66万 | 0.79亿 | 1.390% |
| 2026-05-22 | 8.390 | 8.130 | 8.390 | 8.110 | -0.250 | -2.980% | 22.43万 | 1.84亿 | 3.230% |
| 2026-05-21 | 8.530 | 8.380 | 8.640 | 8.370 | -0.170 | -1.990% | 11.03万 | 0.94亿 | 1.590% |
| 2026-05-20 | 8.670 | 8.550 | 8.690 | 8.500 | -0.120 | -1.380% | 6.96万 | 0.59亿 | 1.000% |
| 2026-05-19 | 8.610 | 8.670 | 8.680 | 8.540 | 0.090 | 1.050% | 9.02万 | 0.78亿 | 1.300% |
| 2026-05-18 | 8.740 | 8.580 | 8.780 | 8.510 | -0.210 | -2.390% | 11.46万 | 0.99亿 | 1.650% |
| 2026-05-15 | 8.870 | 8.790 | 8.940 | 8.720 | -0.090 | -1.010% | 9.59万 | 0.85亿 | 1.380% |
| 2026-05-14 | 9.110 | 8.880 | 9.140 | 8.860 | -0.220 | -2.420% | 15.55万 | 1.39亿 | 2.240% |
| 2026-05-13 | 9.120 | 9.100 | 9.190 | 9.010 | -0.070 | -0.760% | 13.30万 | 1.25亿 | 1.920% |
| 2026-05-12 | 9.360 | 9.170 | 9.370 | 9.150 | -0.220 | -2.340% | 16.29万 | 1.55亿 | 2.350% |
| 2026-05-11 | 9.390 | 9.390 | 9.430 | 9.140 | 0.010 | 0.110% | 21.09万 | 2.02亿 | 3.040% |
| 2026-05-08 | 9.250 | 9.380 | 9.520 | 9.250 | 0.110 | 1.190% | 18.06万 | 1.75亿 | 2.600% |
| 2026-05-07 | 9.290 | 9.270 | 9.410 | 9.200 | 0.000 | 0.000% | 15.08万 | 1.44亿 | 2.170% |
| 2026-05-06 | 9.300 | 9.270 | 9.340 | 9.160 | -0.080 | -0.860% | 16.39万 | 1.56亿 | 2.360% |
| 2026-04-30 | 9.420 | 9.350 | 9.450 | 9.250 | -0.090 | -0.950% | 15.34万 | 1.48亿 | 2.210% |
| 2026-04-29 | 9.440 | 9.440 | 9.500 | 9.300 | -0.080 | -0.840% | 19.22万 | 1.87亿 | 2.770% |
| 2026-04-28 | 9.610 | 9.520 | 9.790 | 9.480 | -0.110 | -1.140% | 23.79万 | 2.36亿 | 3.430% |
| 2026-04-27 | 9.510 | 9.630 | 9.710 | 9.490 | 0.090 | 0.940% | 27.48万 | 2.72亿 | 3.960% |
| 2026-04-24 | 9.570 | 9.540 | 9.640 | 9.440 | -0.030 | -0.310% | 18.95万 | 1.86亿 | 2.730% |
| 2026-04-23 | 9.680 | 9.570 | 9.730 | 9.440 | 0.040 | 0.420% | 35.36万 | 3.49亿 | 5.090% |
| 2026-04-22 | 9.070 | 9.530 | 9.800 | 9.040 | 0.460 | 5.070% | 36.07万 | 3.51亿 | 5.200% |
| 2026-04-21 | 9.120 | 9.070 | 9.210 | 9.020 | -0.100 | -1.090% | 13.35万 | 1.25亿 | 1.920% |
| 2026-04-20 | 9.170 | 9.170 | 9.200 | 9.020 | -0.040 | -0.430% | 16.72万 | 1.57亿 | 2.410% |
| 2026-04-17 | 9.370 | 9.210 | 9.410 | 9.140 | -0.230 | -2.440% | 18.53万 | 1.77亿 | 2.670% |
| 2026-04-16 | 9.490 | 9.440 | 9.570 | 9.340 | -0.140 | -1.460% | 28.19万 | 2.74亿 | 4.060% |
| 2026-04-15 | 9.263 | 9.583 | 9.663 | 9.123 | 0.000 | 0.000% | 41.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.143 | 9.193 | 9.203 | 9.073 | 0.080 | 0.878% | 10.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.203 | 9.113 | 9.223 | 9.063 | 0.000 | 0.000% | 12.35万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.323 | 9.273 | 9.323 | 9.123 | 0.000 | 0.000% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.253 | 9.243 | 9.403 | 9.133 | 0.000 | 0.000% | 17.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.303 | 9.323 | 9.413 | 9.193 | 0.000 | 0.000% | 21.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.113 | 9.303 | 9.393 | 9.003 | 0.000 | 0.000% | 23.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.363 | 9.173 | 9.393 | 9.163 | 0.000 | 0.000% | 25.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.273 | 9.413 | 9.493 | 9.213 | 0.000 | 0.000% | 33.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.103 | 9.323 | 9.333 | 9.073 | 0.000 | 0.000% | 31.67万 | 0.00亿 | 0.000% |