九洲集团（300040）历史行情

以下为九洲集团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
2026-10-08	5.700	5.750	5.780	5.670	0.070	1.232%	1,782.19万	1.02亿	3.425%
2026-10-07	5.660	5.680	5.720	5.620	0.050	0.888%	1,243.91万	0.70亿	2.390%
2026-10-06	5.660	5.680	5.720	5.620	0.050	0.888%	1,243.91万	0.70亿	2.390%
2026-10-05	5.660	5.680	5.720	5.620	0.050	0.888%	1,243.91万	0.70亿	2.390%
2026-10-02	5.660	5.680	5.720	5.620	0.050	0.888%	1,243.91万	0.70亿	2.390%
2026-10-01	5.660	5.680	5.720	5.620	0.050	0.888%	1,243.91万	0.70亿	2.390%
2026-09-30	5.660	5.680	5.720	5.620	0.050	0.888%	12.44万	0.00亿	0.000%
2026-09-29	5.630	5.630	5.720	5.610	-0.050	-0.880%	14.35万	0.00亿	0.000%
2026-09-28	5.630	5.680	5.700	5.550	0.050	0.888%	18.17万	0.00亿	0.000%
2026-09-27	5.640	5.630	5.690	5.610	-0.030	-0.530%	1,251.24万	0.70亿	2.405%
2026-09-24	5.640	5.630	5.690	5.610	-0.030	-0.530%	12.51万	0.00亿	0.000%
2026-09-23	5.830	5.660	5.830	5.650	-0.180	-3.082%	25.31万	0.00亿	0.000%
2026-09-22	5.970	5.840	5.970	5.810	-0.060	-1.017%	21.54万	0.00亿	0.000%
2026-09-21	5.840	5.900	5.910	5.790	0.070	1.201%	21.16万	0.00亿	0.000%
2026-09-18	5.670	5.830	5.970	5.650	0.170	3.004%	39.57万	0.00亿	0.000%
2026-09-17	5.820	5.660	5.820	5.610	-0.240	-4.068%	39.59万	0.00亿	0.000%
2026-09-16	5.810	5.900	6.070	5.750	0.060	1.027%	36.45万	0.00亿	0.000%
2026-09-15	5.960	5.840	6.100	5.800	-0.240	-3.947%	46.12万	0.00亿	0.000%
2026-09-14	6.080	6.080	6.310	5.950	-0.010	-0.164%	51.03万	0.00亿	0.000%
2026-09-11	6.150	6.090	6.320	6.030	-0.200	-3.180%	63.55万	0.00亿	0.000%
2026-09-10	5.770	6.290	6.390	5.700	0.470	8.076%	91.14万	0.00亿	0.000%
2026-09-09	5.720	5.820	5.860	5.660	0.070	1.217%	27.99万	0.00亿	0.000%
2026-09-08	5.640	5.750	5.750	5.620	0.090	1.590%	15.10万	0.00亿	0.000%
2026-09-07	5.670	5.660	5.680	5.610	0.020	0.355%	10.49万	0.00亿	0.000%
2026-09-04	5.680	5.640	5.790	5.600	-0.020	-0.353%	19.53万	0.00亿	0.000%
2026-09-03	5.790	5.660	5.790	5.660	-0.080	-1.394%	15.62万	0.00亿	0.000%
2026-09-02	5.770	5.740	5.850	5.680	-0.060	-1.034%	15.27万	0.00亿	0.000%
2026-09-01	5.720	5.800	5.830	5.720	0.080	1.399%	19.31万	0.00亿	0.000%
2026-08-31	5.730	5.720	5.740	5.630	-0.060	-1.038%	20.40万	0.00亿	0.000%
2026-08-28	5.850	5.780	5.880	5.770	-0.130	-2.200%	25.23万	0.00亿	0.000%
2026-08-27	5.950	5.910	5.960	5.820	-0.040	-0.672%	27.71万	0.00亿	0.000%
2026-08-26	5.790	5.950	5.970	5.760	0.090	1.536%	32.28万	0.00亿	0.000%
2026-08-25	5.800	5.860	5.870	5.540	-0.130	-2.170%	38.96万	0.00亿	0.000%
2026-08-24	5.850	5.990	5.990	5.810	0.190	3.276%	37.42万	0.00亿	0.000%
2026-08-21	5.750	5.800	5.830	5.650	-0.010	-0.172%	17.28万	0.00亿	0.000%
2026-08-20	5.810	5.810	5.840	5.750	0.020	0.345%	19.80万	0.00亿	0.000%
2026-08-19	6.000	5.790	6.070	5.750	-0.250	-4.139%	32.70万	0.00亿	0.000%
2026-08-18	6.180	6.040	6.180	6.000	-0.150	-2.423%	34.57万	0.00亿	0.000%
2026-08-17	6.290	6.190	6.300	6.120	-0.140	-2.212%	42.06万	0.00亿	0.000%
2026-08-14	6.700	6.330	6.700	6.230	-0.420	-6.222%	71.09万	0.00亿	0.000%
2026-08-13	6.560	6.750	6.770	6.470	0.170	2.584%	83.75万	0.00亿	0.000%
2026-08-12	6.590	6.580	6.660	6.470	-0.060	-0.904%	38.52万	0.00亿	0.000%
2026-08-11	6.600	6.640	6.740	6.530	-0.040	-0.599%	50.62万	0.00亿	0.000%
2026-08-10	6.490	6.680	6.730	6.420	0.200	3.086%	72.10万	0.00亿	0.000%
2026-08-07	6.390	6.480	6.480	6.280	0.020	0.310%	37.07万	0.00亿	0.000%
2026-08-06	6.600	6.460	6.600	6.330	-0.170	-2.564%	50.47万	0.00亿	0.000%
2026-08-05	6.500	6.630	6.630	6.450	0.080	1.221%	52.57万	0.00亿	0.000%
2026-08-04	6.540	6.550	6.600	6.440	0.160	2.504%	56.91万	0.00亿	0.000%
2026-08-03	6.410	6.390	6.450	6.250	0.080	1.268%	48.52万	0.00亿	0.000%
2026-07-31	6.000	6.310	6.380	5.980	0.360	6.050%	71.18万	0.00亿	0.000%
2026-07-30	6.330	5.950	6.450	5.900	-0.380	-6.003%	72.71万	0.00亿	0.000%
2026-07-29	6.250	6.330	6.430	6.000	-0.020	-0.315%	78.91万	0.00亿	0.000%
2026-07-28	6.560	6.350	6.730	6.310	-0.220	-3.349%	92.73万	0.00亿	0.000%
2026-07-27	6.140	6.570	6.650	6.120	0.300	4.785%	93.62万	0.00亿	0.000%
2026-07-24	6.700	6.270	6.800	6.250	-0.750	-10.684%	118.53万	0.00亿	0.000%
2026-07-23	6.910	7.020	7.540	6.840	-0.230	-3.172%	153.05万	0.00亿	0.000%
2026-07-22	6.250	7.250	7.450	6.250	0.770	11.883%	152.58万	0.00亿	0.000%
2026-07-21	6.440	6.480	6.700	6.030	-0.350	-5.124%	122.22万	0.00亿	0.000%
2026-07-20	5.750	6.830	6.880	5.600	1.050	18.166%	134.83万	0.00亿	0.000%
2026-07-17	5.330	5.780	6.160	5.300	0.460	8.647%	89.55万	0.00亿	0.000%
2026-07-16	5.270	5.320	5.380	5.230	0.010	0.188%	14.33万	0.00亿	0.000%
2026-07-15	5.220	5.310	5.370	5.200	0.040	0.759%	15.07万	0.00亿	0.000%
2026-07-14	5.110	5.270	5.270	5.090	0.150	2.930%	16.88万	0.00亿	0.000%
2026-07-13	5.400	5.120	5.460	5.120	-0.340	-6.227%	21.59万	0.00亿	0.000%
2026-07-10	5.300	5.460	5.560	5.220	0.130	2.439%	22.43万	0.00亿	0.000%
2026-07-09	5.390	5.330	5.430	5.150	-0.060	-1.113%	20.83万	0.00亿	0.000%
2026-07-08	5.500	5.390	5.540	5.390	-0.140	-2.532%	13.84万	0.00亿	0.000%
2026-07-07	5.750	5.530	5.770	5.520	-0.310	-5.308%	21.79万	0.00亿	0.000%
2026-07-06	5.970	5.840	5.980	5.750	-0.040	-0.680%	26.17万	0.00亿	0.000%
2026-07-03	5.700	5.880	5.920	5.640	0.170	2.977%	29.85万	0.00亿	0.000%
2026-07-02	5.800	5.710	5.930	5.690	-0.130	-2.226%	27.33万	0.00亿	0.000%
2026-07-01	5.680	5.840	5.880	5.640	0.150	2.636%	27.42万	0.00亿	0.000%
2026-06-30	5.570	5.690	5.720	5.470	0.100	1.789%	21.63万	0.00亿	0.000%
2026-06-29	5.600	5.590	5.650	5.380	-0.110	-1.930%	28.31万	0.00亿	0.000%
2026-06-26	5.630	5.700	5.800	5.600	0.110	1.968%	35.24万	0.00亿	0.000%
2026-06-25	5.850	5.590	5.880	5.540	-0.290	-4.932%	37.26万	0.00亿	0.000%
2026-06-24	6.150	5.880	6.170	5.880	-0.300	-4.854%	32.39万	0.00亿	0.000%
2026-06-23	6.170	6.180	6.290	6.130	-0.040	-0.643%	28.27万	0.00亿	0.000%
2026-06-22	6.240	6.220	6.270	6.040	-0.180	-2.813%	42.24万	0.00亿	0.000%
2026-06-18	6.790	6.400	6.820	6.360	-0.490	-7.112%	64.20万	0.00亿	0.000%
2026-06-17	7.000	6.890	7.320	6.880	0.310	4.711%	80.53万	0.00亿	0.000%
2026-06-16	6.420	6.580	6.590	6.290	0.120	1.858%	33.49万	0.00亿	0.000%
2026-06-15	6.390	6.460	6.500	6.340	0.130	2.054%	24.05万	0.00亿	0.000%
2026-06-12	6.450	6.330	6.560	6.270	-0.060	-0.939%	27.52万	0.00亿	0.000%
2026-06-11	6.380	6.390	6.590	6.240	-0.030	-0.467%	27.88万	0.00亿	0.000%
2026-06-10	6.820	6.420	6.860	6.420	-0.570	-8.155%	47.71万	0.00亿	0.000%
2026-06-09	7.020	6.990	7.070	6.710	-0.030	-0.427%	42.74万	0.00亿	0.000%
2026-06-08	7.270	7.020	7.450	6.920	-0.650	-8.475%	57.99万	0.00亿	0.000%
2026-06-05	7.700	7.670	8.030	7.530	-0.060	-0.776%	65.96万	0.00亿	0.000%
2026-06-04	7.960	7.730	8.100	7.690	-0.340	-4.213%	76.01万	0.00亿	0.000%
2026-06-03	7.680	8.070	8.160	7.580	0.270	3.462%	104.42万	0.00亿	0.000%
2026-06-02	7.780	7.800	7.830	7.560	-0.150	-1.887%	73.15万	0.00亿	0.000%
2026-06-01	7.770	7.950	7.960	7.400	0.370	4.881%	107.37万	0.00亿	0.000%
2026-05-29	7.160	7.580	7.860	7.140	0.340	4.696%	101.63万	0.00亿	0.000%
2026-05-28	7.000	7.240	7.370	6.990	0.170	2.405%	43.92万	0.00亿	0.000%
2026-05-27	7.010	7.070	7.210	6.900	-0.010	-0.141%	35.60万	0.00亿	0.000%
2026-05-26	7.340	7.080	7.360	6.990	-0.320	-4.324%	43.17万	0.00亿	0.000%
2026-05-25	7.430	7.400	7.620	7.330	0.130	1.788%	39.41万	0.00亿	0.000%
2026-05-22	7.100	7.270	7.300	6.980	0.230	3.267%	34.99万	0.00亿	0.000%
2026-05-21	7.360	7.040	7.480	7.030	-0.370	-4.993%	47.55万	0.00亿	0.000%
2026-05-20	7.760	7.410	7.790	7.390	-0.400	-5.122%	55.05万	0.00亿	0.000%
2026-05-19	7.450	7.810	7.900	7.370	0.290	3.856%	65.75万	0.00亿	0.000%
2026-05-18	7.340	7.520	7.560	7.300	0.150	2.035%	42.38万	0.00亿	0.000%
2026-05-15	7.440	7.370	7.570	7.220	-0.090	-1.206%	58.16万	0.00亿	0.000%
2026-05-14	7.880	7.460	8.020	7.460	-0.370	-4.725%	77.76万	0.00亿	0.000%
2026-05-13	7.810	7.830	8.210	7.760	-0.030	-0.382%	98.66万	0.00亿	0.000%
2026-05-12	7.570	7.860	7.950	7.530	0.250	3.285%	86.33万	0.00亿	0.000%
2026-05-11	7.480	7.610	7.680	7.460	0.140	1.874%	55.89万	0.00亿	0.000%
2026-05-08	7.570	7.470	7.710	7.440	-0.170	-2.225%	57.23万	0.00亿	0.000%
2026-05-07	7.500	7.640	7.710	7.490	0.100	1.326%	69.30万	0.00亿	0.000%
2026-05-06	7.270	7.540	7.570	7.210	0.340	4.722%	66.11万	0.00亿	0.000%
2026-04-30	7.360	7.200	7.400	7.190	-0.230	-3.096%	53.49万	0.00亿	0.000%
2026-04-29	7.380	7.430	7.600	7.350	-0.090	-1.197%	69.51万	0.00亿	0.000%
2026-04-28	7.150	7.520	7.740	7.030	0.310	4.300%	98.63万	0.00亿	0.000%
2026-04-27	7.060	7.210	7.330	6.990	0.100	1.406%	50.89万	0.00亿	0.000%
2026-04-24	7.230	7.110	7.370	7.090	-0.230	-3.134%	61.29万	0.00亿	0.000%
2026-04-23	7.020	7.340	7.460	6.840	0.340	4.857%	94.93万	0.00亿	0.000%
2026-04-22	7.000	7.000	7.090	6.930	-0.090	-1.269%	45.95万	0.00亿	0.000%
2026-04-21	6.860	7.090	7.150	6.680	0.220	3.202%	78.97万	0.00亿	0.000%
2026-04-20	6.680	6.870	6.880	6.670	0.170	2.537%	50.60万	0.00亿	0.000%
2026-04-17	6.740	6.700	6.850	6.670	-0.080	-1.180%	34.66万	0.00亿	0.000%
2026-04-16	6.710	6.780	6.790	6.630	0.030	0.444%	35.80万	0.00亿	0.000%
2026-04-15	6.770	6.750	6.880	6.640	-0.020	-0.295%	42.29万	0.00亿	0.000%
2026-04-14	6.830	6.770	6.930	6.690	-0.070	-1.023%	42.40万	0.00亿	0.000%
2026-04-13	6.650	6.840	6.860	6.580	0.200	3.012%	45.86万	0.00亿	0.000%
2026-04-10	6.680	6.640	6.750	6.640	0.000	0.000%	39.04万	0.00亿	0.000%
2026-04-09	6.870	6.660	6.870	6.640	0.000	0.000%	53.46万	0.00亿	0.000%
2026-04-08	6.780	6.970	6.980	6.780	0.000	0.000%	59.33万	0.00亿	0.000%
2026-04-07	6.730	6.820	6.820	6.630	0.000	0.000%	41.07万	0.00亿	0.000%
2026-04-03	7.430	6.730	7.460	6.730	0.000	0.000%	74.92万	0.00亿	0.000%
2026-04-02	7.360	7.420	7.600	7.250	0.000	0.000%	70.77万	0.00亿	0.000%
2026-04-01	7.330	7.350	7.410	7.140	0.000	0.000%	71.65万	0.00亿	0.000%