华润三九（000999）历史行情

以下为华润三九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	25.130	25.170	25.420	25.060	-0.110	-0.435%	1,231.85万	3.11亿	0.741%
2026-10-12	24.820	25.280	25.440	24.820	0.460	1.853%	13.74万	0.00亿	0.000%
2026-10-09	24.420	24.820	24.970	24.420	0.340	1.389%	11.96万	0.00亿	0.000%
2026-10-08	24.170	24.480	24.620	24.080	0.290	1.199%	12.25万	0.00亿	0.000%
2026-10-07	23.440	24.190	24.250	23.420	0.750	3.200%	1,109.37万	2.66亿	0.667%
2026-10-06	23.440	24.190	24.250	23.420	0.750	3.200%	1,109.37万	2.66亿	0.667%
2026-10-05	23.440	24.190	24.250	23.420	0.750	3.200%	1,109.37万	2.66亿	0.667%
2026-10-02	23.440	24.190	24.250	23.420	0.750	3.200%	1,109.37万	2.66亿	0.667%
2026-10-01	23.440	24.190	24.250	23.420	0.750	3.200%	1,109.37万	2.66亿	0.667%
2026-09-30	23.440	24.190	24.250	23.420	0.750	3.200%	11.09万	0.00亿	0.000%
2026-09-29	23.470	23.440	23.650	23.410	-0.050	-0.213%	4.41万	0.00亿	0.000%
2026-09-28	23.390	23.490	23.580	23.360	0.100	0.428%	5.55万	0.00亿	0.000%
2026-09-27	23.700	23.390	23.810	23.350	-0.370	-1.557%	723.12万	1.70亿	0.435%
2026-09-24	23.700	23.390	23.810	23.350	-0.370	-1.557%	7.23万	0.00亿	0.000%
2026-09-23	23.700	23.760	23.900	23.520	-0.080	-0.336%	6.33万	0.00亿	0.000%
2026-09-22	23.920	23.840	24.030	23.660	-0.110	-0.459%	6.32万	0.00亿	0.000%
2026-09-21	23.580	23.950	24.070	23.550	0.350	1.483%	9.70万	0.00亿	0.000%
2026-09-18	23.850	23.600	23.980	23.600	-0.240	-1.007%	7.69万	0.00亿	0.000%
2026-09-17	23.760	23.840	23.970	23.700	0.000	0.000%	4.51万	0.00亿	0.000%
2026-09-16	24.100	23.840	24.140	23.680	-0.280	-1.161%	6.76万	0.00亿	0.000%
2026-09-15	24.290	24.120	24.330	24.000	-0.180	-0.741%	4.42万	0.00亿	0.000%
2026-09-14	23.890	24.300	24.310	23.860	0.410	1.716%	6.85万	0.00亿	0.000%
2026-09-11	24.250	23.890	24.380	23.880	-0.510	-2.090%	9.95万	0.00亿	0.000%
2026-09-10	24.600	24.400	24.690	24.330	-0.300	-1.215%	5.23万	0.00亿	0.000%
2026-09-09	24.690	24.700	24.860	24.560	-0.140	-0.564%	5.07万	0.00亿	0.000%
2026-09-08	24.670	24.840	24.880	24.560	0.170	0.689%	6.58万	0.00亿	0.000%
2026-09-07	24.900	24.670	24.960	24.500	-0.230	-0.924%	8.79万	0.00亿	0.000%
2026-09-04	24.800	24.900	25.030	24.630	0.080	0.322%	7.50万	0.00亿	0.000%
2026-09-03	24.160	24.820	24.880	24.120	0.680	2.817%	14.52万	0.00亿	0.000%
2026-09-02	24.210	24.140	24.360	24.120	-0.270	-1.106%	6.01万	0.00亿	0.000%
2026-09-01	24.380	24.410	24.660	24.300	-0.090	-0.367%	7.94万	0.00亿	0.000%
2026-08-31	24.230	24.500	24.500	24.210	0.110	0.451%	8.46万	0.00亿	0.000%
2026-08-28	24.500	24.390	24.550	24.280	-0.250	-1.015%	6.23万	0.00亿	0.000%
2026-08-27	24.500	24.640	24.800	24.390	0.190	0.777%	10.42万	0.00亿	0.000%
2026-08-26	23.980	24.450	24.610	23.980	0.340	1.410%	11.12万	0.00亿	0.000%
2026-08-25	23.550	24.110	24.130	23.470	0.510	2.161%	9.75万	0.00亿	0.000%
2026-08-24	23.780	23.600	23.990	23.550	-0.540	-2.237%	12.67万	0.00亿	0.000%
2026-08-21	24.720	24.140	24.980	24.080	-0.920	-3.671%	16.12万	0.00亿	0.000%
2026-08-20	24.950	25.060	25.470	24.940	0.450	1.829%	12.19万	0.00亿	0.000%
2026-08-19	24.490	24.610	24.830	24.400	0.120	0.490%	8.30万	0.00亿	0.000%
2026-08-18	24.240	24.490	24.560	24.210	0.090	0.369%	7.09万	0.00亿	0.000%
2026-08-17	24.700	24.400	24.700	24.170	-0.310	-1.255%	10.00万	0.00亿	0.000%
2026-08-14	24.900	24.710	24.980	24.610	-0.300	-1.200%	10.51万	0.00亿	0.000%
2026-08-13	24.950	25.010	25.120	24.670	0.040	0.160%	10.21万	0.00亿	0.000%
2026-08-12	25.090	24.970	25.200	24.810	-0.170	-0.676%	9.66万	0.00亿	0.000%
2026-08-11	25.250	25.140	25.490	25.110	-0.130	-0.514%	11.27万	0.00亿	0.000%
2026-08-10	25.120	25.270	25.520	25.000	0.140	0.557%	12.49万	0.00亿	0.000%
2026-08-07	24.890	25.130	25.230	24.740	0.160	0.641%	11.02万	0.00亿	0.000%
2026-08-06	25.320	24.970	25.470	24.660	-0.350	-1.382%	15.57万	0.00亿	0.000%
2026-08-05	25.580	25.320	25.820	24.910	-0.430	-1.670%	18.55万	0.00亿	0.000%
2026-08-04	26.160	25.750	26.330	25.700	-0.410	-1.567%	12.95万	0.00亿	0.000%
2026-08-03	25.960	26.160	26.450	25.900	0.350	1.356%	12.06万	0.00亿	0.000%
2026-07-31	25.600	25.810	26.360	25.530	-0.110	-0.424%	20.72万	0.00亿	0.000%
2026-07-30	25.300	25.920	26.000	25.300	0.450	1.767%	20.19万	0.00亿	0.000%
2026-07-29	24.900	25.470	25.580	24.900	0.480	1.921%	13.88万	0.00亿	0.000%
2026-07-28	24.890	24.990	25.180	24.690	0.000	0.000%	8.61万	0.00亿	0.000%
2026-07-27	24.580	24.990	25.120	24.530	0.290	1.174%	10.58万	0.00亿	0.000%
2026-07-24	25.000	24.700	25.300	24.670	-0.430	-1.711%	10.44万	0.00亿	0.000%
2026-07-23	24.910	25.130	25.280	24.870	-0.030	-0.119%	10.28万	0.00亿	0.000%
2026-07-22	24.910	25.160	25.260	24.740	0.160	0.640%	19.99万	0.00亿	0.000%
2026-07-21	25.310	25.000	25.940	24.960	-0.550	-2.153%	24.38万	0.00亿	0.000%
2026-07-20	24.760	25.550	25.590	24.700	0.390	1.550%	22.60万	0.00亿	0.000%
2026-07-17	25.530	25.160	26.000	25.130	-0.680	-2.632%	21.74万	0.00亿	0.000%
2026-07-16	25.000	25.840	25.990	24.870	0.640	2.540%	30.65万	0.00亿	0.000%
2026-07-15	24.200	25.200	25.300	24.130	0.320	1.286%	24.74万	0.00亿	0.000%
2026-07-14	24.350	24.880	25.050	24.040	0.390	1.592%	20.84万	0.00亿	0.000%
2026-07-13	23.780	24.490	24.630	23.780	0.730	3.072%	21.24万	0.00亿	0.000%
2026-07-10	23.500	23.760	24.040	23.210	0.100	0.423%	11.33万	0.00亿	0.000%
2026-07-09	23.510	23.660	24.060	23.350	-0.020	-0.084%	10.04万	0.00亿	0.000%
2026-07-08	23.500	23.680	23.860	23.310	0.080	0.339%	6.70万	0.00亿	0.000%
2026-07-07	24.050	23.600	24.120	23.450	-0.680	-2.801%	11.56万	0.00亿	0.000%
2026-07-06	23.850	24.280	24.420	23.750	0.250	1.040%	14.41万	0.00亿	0.000%
2026-07-03	23.800	24.030	24.220	23.740	0.130	0.544%	11.37万	0.00亿	0.000%
2026-07-02	23.030	23.900	24.050	23.030	0.670	2.884%	15.84万	0.00亿	0.000%
2026-07-01	22.510	23.230	23.300	22.250	0.740	3.290%	12.76万	0.00亿	0.000%
2026-06-30	22.880	22.490	23.040	22.400	-0.760	-3.269%	11.79万	0.00亿	0.000%
2026-06-29	22.000	23.250	23.260	21.600	1.090	4.919%	17.71万	0.00亿	0.000%
2026-06-26	22.750	22.160	22.810	22.080	-0.610	-2.679%	13.39万	0.00亿	0.000%
2026-06-25	23.170	22.770	23.250	22.510	-0.580	-2.484%	11.19万	0.00亿	0.000%
2026-06-24	23.650	23.350	24.020	23.330	-0.480	-2.014%	7.95万	0.00亿	0.000%
2026-06-23	23.300	23.830	24.080	23.260	0.330	1.404%	9.83万	0.00亿	0.000%
2026-06-22	23.300	23.500	23.550	22.600	0.020	0.085%	11.36万	0.00亿	0.000%
2026-06-18	23.720	23.480	23.820	23.450	-0.310	-1.303%	6.86万	0.00亿	0.000%
2026-06-17	24.200	23.790	24.240	23.690	-0.460	-1.897%	8.29万	0.00亿	0.000%
2026-06-16	24.450	24.250	24.530	24.150	-0.300	-1.222%	6.31万	0.00亿	0.000%
2026-06-15	24.900	24.550	24.910	24.400	-0.300	-1.207%	11.76万	0.00亿	0.000%
2026-06-12	24.610	24.850	24.890	24.390	0.150	0.607%	13.87万	0.00亿	0.000%
2026-06-11	24.410	24.700	24.830	24.320	0.220	0.899%	12.03万	0.00亿	0.000%
2026-06-10	24.170	24.480	24.600	24.130	0.230	0.948%	10.53万	0.00亿	0.000%
2026-06-09	24.130	24.250	24.430	24.020	0.180	0.748%	6.73万	0.00亿	0.000%
2026-06-08	23.900	24.070	24.290	23.870	-0.140	-0.578%	7.41万	0.00亿	0.000%
2026-06-05	24.080	24.210	24.420	24.000	0.280	1.170%	6.48万	0.00亿	0.000%
2026-06-04	24.140	23.930	24.390	23.900	-0.320	-1.320%	6.47万	0.00亿	0.000%
2026-06-03	24.450	24.250	24.500	23.950	-0.330	-1.343%	9.20万	0.00亿	0.000%
2026-06-02	24.410	24.580	24.980	24.400	0.060	0.245%	10.33万	0.00亿	0.000%
2026-06-01	24.300	24.520	24.590	24.220	0.070	0.286%	11.87万	0.00亿	0.000%
2026-05-29	23.760	24.450	24.540	23.570	0.830	3.514%	16.72万	0.00亿	0.000%
2026-05-28	23.790	23.620	23.900	23.540	-0.320	-1.337%	6.67万	0.00亿	0.000%
2026-05-27	23.530	23.940	23.970	23.420	0.320	1.355%	10.96万	0.00亿	0.000%
2026-05-26	23.790	23.620	23.920	23.500	-0.190	-0.798%	9.83万	0.00亿	0.000%
2026-05-25	23.840	23.810	24.020	23.760	-0.040	-0.168%	5.80万	0.00亿	0.000%
2026-05-22	24.040	23.850	24.170	23.790	-0.210	-0.873%	6.24万	0.00亿	0.000%
2026-05-21	24.110	24.060	24.350	24.020	-0.040	-0.166%	6.08万	0.00亿	0.000%
2026-05-20	24.360	24.100	24.390	24.090	-0.250	-1.027%	4.85万	0.00亿	0.000%
2026-05-19	24.000	24.350	24.350	24.000	0.350	1.458%	5.94万	0.00亿	0.000%
2026-05-18	24.230	24.000	24.330	23.940	-0.340	-1.397%	7.46万	0.00亿	0.000%
2026-05-15	24.670	24.340	24.720	24.310	-0.380	-1.537%	10.34万	0.00亿	0.000%
2026-05-14	24.840	24.720	24.970	24.640	-0.150	-0.603%	8.02万	0.00亿	0.000%
2026-05-13	24.990	24.870	25.010	24.820	-0.140	-0.560%	8.90万	0.00亿	0.000%
2026-05-12	25.160	25.010	25.160	24.960	-0.160	-0.636%	8.84万	0.00亿	0.000%
2026-05-11	25.060	25.170	25.180	24.910	0.100	0.399%	12.29万	0.00亿	0.000%
2026-05-08	25.160	25.070	25.210	25.010	-0.060	-0.239%	11.51万	0.00亿	0.000%
2026-05-07	25.210	25.130	25.300	25.070	-0.040	-0.159%	12.26万	0.00亿	0.000%
2026-05-06	25.310	25.170	25.320	25.070	-0.150	-0.592%	14.36万	0.00亿	0.000%
2026-04-30	25.420	25.320	25.710	25.290	-0.150	-0.589%	12.65万	0.00亿	0.000%
2026-04-29	25.480	25.470	25.550	25.330	-0.040	-0.157%	9.49万	0.00亿	0.000%
2026-04-28	25.400	25.510	25.510	25.130	0.110	0.433%	18.34万	0.00亿	0.000%
2026-04-27	26.290	25.400	26.290	25.330	-1.160	-4.367%	32.70万	0.00亿	0.000%
2026-04-24	26.690	26.560	26.700	26.490	-0.130	-0.487%	7.96万	0.00亿	0.000%
2026-04-23	26.780	26.690	26.880	26.670	-0.100	-0.373%	8.90万	0.00亿	0.000%
2026-04-22	26.870	26.790	26.880	26.760	-0.100	-0.372%	8.42万	0.00亿	0.000%
2026-04-21	26.950	26.890	27.100	26.830	-0.060	-0.223%	8.83万	0.00亿	0.000%
2026-04-20	26.880	26.950	26.970	26.750	0.060	0.223%	7.62万	0.00亿	0.000%
2026-04-17	27.120	26.890	27.160	26.810	-0.320	-1.176%	13.18万	0.00亿	0.000%
2026-04-16	27.420	27.210	27.490	27.150	-0.250	-0.910%	15.21万	0.00亿	0.000%
2026-04-15	26.960	27.460	27.470	26.930	0.000	0.000%	22.35万	0.00亿	0.000%
2026-04-14	26.810	26.830	26.890	26.720	0.050	0.187%	9.11万	0.00亿	0.000%
2026-04-13	26.910	26.780	26.940	26.730	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-10	27.140	27.210	27.220	26.900	0.000	0.000%	20.21万	0.00亿	0.000%
2026-04-09	27.380	27.100	27.530	27.090	0.000	0.000%	13.98万	0.00亿	0.000%
2026-04-08	27.410	27.590	27.620	27.370	0.000	0.000%	13.12万	0.00亿	0.000%
2026-04-07	27.490	27.300	27.660	27.010	0.000	0.000%	14.77万	0.00亿	0.000%
2026-04-03	28.010	27.550	28.170	27.420	0.000	0.000%	11.50万	0.00亿	0.000%
2026-04-02	27.820	28.230	28.300	27.770	0.000	0.000%	18.89万	0.00亿	0.000%
2026-04-01	27.530	27.820	27.840	27.370	0.000	0.000%	15.23万	0.00亿	0.000%