九州通（600998）历史行情
以下为九州通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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.090 | 5.020 | 5.110 | 4.980 | -0.080 | -1.569% | 3,282.64万 | 1.65亿 | 0.651% |
| 2026-10-14 | 5.050 | 5.100 | 5.120 | 5.020 | 0.070 | 1.392% | 4,199.97万 | 2.13亿 | 0.833% |
| 2026-10-13 | 5.110 | 5.030 | 5.150 | 5.030 | -0.090 | -1.758% | 38.52万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.090 | 5.120 | 5.150 | 5.070 | 0.040 | 0.787% | 45.50万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.080 | 5.080 | 5.130 | 5.050 | 0.020 | 0.395% | 42.22万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.080 | 5.060 | 5.190 | 5.040 | 0.010 | 0.198% | 68.44万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.980 | 5.050 | 5.060 | 4.950 | 0.090 | 1.815% | 4,476.61万 | 2.25亿 | 0.888% |
| 2026-10-06 | 4.980 | 5.050 | 5.060 | 4.950 | 0.090 | 1.815% | 4,476.61万 | 2.25亿 | 0.888% |
| 2026-10-05 | 4.980 | 5.050 | 5.060 | 4.950 | 0.090 | 1.815% | 4,476.61万 | 2.25亿 | 0.888% |
| 2026-10-02 | 4.980 | 5.050 | 5.060 | 4.950 | 0.090 | 1.815% | 4,476.61万 | 2.25亿 | 0.888% |
| 2026-10-01 | 4.980 | 5.050 | 5.060 | 4.950 | 0.090 | 1.815% | 4,476.61万 | 2.25亿 | 0.888% |
| 2026-09-30 | 4.980 | 5.050 | 5.060 | 4.950 | 0.090 | 1.815% | 44.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.890 | 4.960 | 4.980 | 4.880 | 0.030 | 0.609% | 26.79万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.840 | 4.930 | 4.930 | 4.840 | 0.090 | 1.860% | 31.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.870 | 4.840 | 4.910 | 4.830 | -0.050 | -1.022% | 2,086.43万 | 1.02亿 | 0.414% |
| 2026-09-24 | 4.870 | 4.840 | 4.910 | 4.830 | -0.050 | -1.022% | 20.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.870 | 4.890 | 4.920 | 4.780 | 0.020 | 0.411% | 37.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.000 | 4.870 | 5.010 | 4.860 | -0.140 | -2.794% | 54.57万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.000 | 5.010 | 5.050 | 4.920 | 0.010 | 0.200% | 38.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.020 | 5.000 | 5.070 | 4.980 | -0.040 | -0.794% | 34.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.980 | 5.040 | 5.090 | 4.980 | 0.030 | 0.599% | 31.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.000 | 5.010 | 5.040 | 4.910 | -0.010 | -0.199% | 32.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.080 | 5.020 | 5.110 | 5.000 | -0.060 | -1.181% | 27.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.970 | 5.080 | 5.090 | 4.940 | 0.110 | 2.213% | 35.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.040 | 4.970 | 5.040 | 4.930 | -0.070 | -1.389% | 25.24万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.020 | 5.040 | 5.060 | 4.990 | -0.010 | -0.198% | 20.62万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.070 | 5.050 | 5.080 | 5.010 | -0.020 | -0.394% | 17.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.070 | 5.070 | 5.100 | 5.000 | 0.000 | 0.000% | 28.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.060 | 5.070 | 5.100 | 5.020 | 0.020 | 0.396% | 39.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.010 | 5.050 | 5.050 | 4.970 | 0.050 | 1.000% | 34.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.920 | 5.000 | 5.030 | 4.920 | 0.050 | 1.010% | 33.26万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.950 | 4.950 | 5.010 | 4.900 | 0.020 | 0.406% | 28.83万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.810 | 4.930 | 4.940 | 4.810 | 0.090 | 1.860% | 43.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.910 | 4.840 | 4.910 | 4.810 | -0.060 | -1.224% | 43.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.910 | 4.900 | 4.920 | 4.870 | -0.040 | -0.810% | 21.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.940 | 4.940 | 4.980 | 4.870 | 0.000 | 0.000% | 30.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.900 | 4.940 | 4.970 | 4.900 | 0.020 | 0.407% | 28.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.900 | 4.920 | 4.930 | 4.860 | 0.000 | 0.000% | 26.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.870 | 4.920 | 4.930 | 4.830 | 0.010 | 0.204% | 31.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.000 | 4.910 | 5.020 | 4.830 | -0.130 | -2.579% | 47.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.960 | 5.040 | 5.060 | 4.950 | 0.090 | 1.818% | 44.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.940 | 4.950 | 5.010 | 4.910 | -0.010 | -0.202% | 29.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.960 | 4.960 | 5.030 | 4.950 | -0.030 | -0.601% | 30.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.060 | 4.990 | 5.070 | 4.910 | -0.070 | -1.383% | 40.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.060 | 5.060 | 5.150 | 5.050 | -0.030 | -0.589% | 26.94万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.050 | 5.090 | 5.150 | 4.950 | 0.050 | 0.992% | 45.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.050 | 5.040 | 5.090 | 4.930 | -0.030 | -0.592% | 43.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.020 | 5.070 | 5.170 | 5.010 | 0.020 | 0.396% | 43.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.990 | 5.050 | 5.120 | 4.980 | 0.060 | 1.202% | 45.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.940 | 4.990 | 5.000 | 4.900 | 0.040 | 0.808% | 32.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.900 | 4.950 | 4.980 | 4.870 | 0.040 | 0.815% | 39.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.050 | 4.910 | 5.060 | 4.870 | -0.150 | -2.964% | 61.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.150 | 5.060 | 5.180 | 5.050 | -0.090 | -1.748% | 34.52万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.120 | 5.150 | 5.200 | 5.110 | 0.000 | 0.000% | 28.08万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.150 | 5.150 | 5.170 | 5.050 | 0.000 | 0.000% | 39.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.100 | 5.150 | 5.150 | 5.030 | 0.030 | 0.586% | 37.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.040 | 5.120 | 5.160 | 5.010 | 0.100 | 1.992% | 36.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.080 | 5.020 | 5.100 | 4.970 | -0.060 | -1.181% | 32.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.000 | 5.080 | 5.090 | 4.950 | 0.070 | 1.397% | 30.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.040 | 5.010 | 5.080 | 4.990 | -0.050 | -0.988% | 23.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.060 | 5.100 | 4.980 | 0.000 | 0.000% | 28.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.070 | 5.060 | 5.080 | 4.970 | -0.010 | -0.197% | 40.54万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.130 | 5.070 | 5.230 | 5.060 | -0.100 | -1.934% | 42.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.090 | 5.170 | 5.200 | 5.050 | 0.060 | 1.174% | 45.71万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.240 | 5.110 | 5.280 | 5.100 | -0.120 | -2.294% | 47.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.170 | 5.230 | 5.240 | 5.120 | 0.070 | 1.357% | 57.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.160 | 5.160 | 5.270 | 5.130 | -0.050 | -0.960% | 53.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.050 | 5.210 | 5.250 | 5.040 | 0.150 | 2.964% | 77.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.000 | 5.060 | 5.110 | 4.980 | 0.050 | 0.998% | 46.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.000 | 5.010 | 5.030 | 4.910 | 0.010 | 0.200% | 30.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.990 | 5.000 | 5.050 | 4.930 | -0.010 | -0.200% | 27.18万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.950 | 5.010 | 5.050 | 4.910 | 0.060 | 1.212% | 31.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.050 | 4.950 | 5.050 | 4.910 | -0.100 | -1.980% | 43.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.960 | 5.050 | 5.080 | 4.860 | 0.110 | 2.227% | 56.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.860 | 4.940 | 4.960 | 4.840 | 0.090 | 1.856% | 52.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.700 | 4.850 | 4.860 | 4.690 | 0.130 | 2.754% | 47.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.690 | 4.720 | 4.750 | 4.550 | 0.030 | 0.640% | 34.30万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.730 | 4.690 | 4.750 | 4.610 | -0.080 | -1.677% | 28.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.590 | 4.770 | 4.790 | 4.480 | 0.150 | 3.247% | 34.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.800 | 4.620 | 4.820 | 4.610 | -0.210 | -4.348% | 28.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.740 | 4.830 | 4.840 | 4.630 | 0.060 | 1.258% | 32.53万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.840 | 4.770 | 4.960 | 4.750 | -0.060 | -1.242% | 38.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.780 | 4.830 | 4.940 | 4.760 | 0.040 | 0.835% | 49.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.810 | 4.790 | 4.820 | 4.700 | -0.040 | -0.828% | 25.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.760 | 4.830 | 4.860 | 4.680 | 0.070 | 1.471% | 29.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.770 | 4.760 | 4.790 | 4.710 | -0.030 | -0.626% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.870 | 4.790 | 4.880 | 4.770 | -0.080 | -1.643% | 22.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.780 | 4.870 | 4.880 | 4.760 | 0.080 | 1.670% | 38.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.750 | 4.790 | 4.810 | 4.700 | 0.060 | 1.268% | 36.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.700 | 4.730 | 4.760 | 4.670 | 0.010 | 0.212% | 27.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.750 | 4.720 | 4.770 | 4.670 | -0.040 | -0.840% | 27.97万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.800 | 4.760 | 4.810 | 4.730 | -0.030 | -0.626% | 22.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.770 | 4.790 | 4.850 | 4.660 | 0.020 | 0.419% | 37.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.770 | 4.770 | 4.820 | 4.730 | 0.020 | 0.421% | 29.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.690 | 4.750 | 4.770 | 4.670 | 0.060 | 1.279% | 30.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.670 | 4.690 | 4.730 | 4.630 | 0.000 | 0.000% | 24.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.680 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 24.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.620 | 4.700 | 4.710 | 4.590 | 0.100 | 2.174% | 27.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.480 | 4.600 | 4.650 | 4.470 | 0.120 | 2.679% | 35.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.540 | 4.480 | 4.550 | 4.430 | -0.060 | -1.322% | 21.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.610 | 4.540 | 4.630 | 4.510 | -0.080 | -1.732% | 22.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.580 | 4.620 | 4.630 | 4.530 | 0.030 | 0.654% | 23.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.580 | 4.590 | 4.600 | 4.530 | 0.000 | 0.000% | 22.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.650 | 4.590 | 4.650 | 4.560 | -0.020 | -0.434% | 27.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.660 | 4.610 | 4.740 | 4.610 | -0.070 | -1.496% | 26.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.700 | 4.680 | 4.710 | 4.650 | -0.040 | -0.847% | 17.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.660 | 4.720 | 4.720 | 4.660 | 0.050 | 1.071% | 16.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.740 | 4.670 | 4.740 | 4.660 | -0.080 | -1.684% | 31.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.790 | 4.750 | 4.800 | 4.710 | -0.040 | -0.835% | 33.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.860 | 4.790 | 4.870 | 4.770 | -0.080 | -1.643% | 33.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.880 | 4.870 | 4.880 | 4.830 | 0.000 | 0.000% | 24.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.840 | 4.870 | 4.880 | 4.810 | 0.030 | 0.620% | 35.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.860 | 4.840 | 4.870 | 4.800 | -0.010 | -0.206% | 40.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.850 | 4.850 | 4.890 | 4.820 | -0.010 | -0.206% | 30.15万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.920 | 4.860 | 4.930 | 4.820 | -0.050 | -1.018% | 39.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.970 | 4.910 | 5.000 | 4.900 | -0.060 | -1.207% | 50.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.960 | 4.970 | 5.010 | 4.920 | -0.020 | -0.401% | 27.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.930 | 4.990 | 5.000 | 4.900 | 0.040 | 0.808% | 24.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.990 | 4.950 | 5.020 | 4.930 | -0.070 | -1.394% | 38.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.190 | 5.020 | 5.200 | 5.010 | -0.190 | -3.647% | 49.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.180 | 5.210 | 5.280 | 5.180 | 0.000 | 0.000% | 42.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.170 | 5.210 | 5.250 | 5.150 | 0.040 | 0.774% | 40.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.160 | 5.170 | 5.180 | 5.130 | -0.010 | -0.193% | 21.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.100 | 5.180 | 5.190 | 5.090 | 0.070 | 1.370% | 36.50万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.070 | 5.110 | 5.140 | 5.010 | 0.050 | 0.988% | 34.72万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.130 | 5.060 | 5.130 | 5.040 | 0.000 | 0.000% | 33.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.180 | 5.140 | 5.230 | 5.090 | -0.060 | -1.150% | 37.55万 | 2.00亿 | 0.740% |
| 2026-04-15 | 5.110 | 5.200 | 5.230 | 5.100 | 0.000 | 0.000% | 46.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.090 | 5.110 | 5.120 | 5.030 | 0.020 | 0.393% | 28.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.140 | 5.090 | 5.140 | 5.070 | 0.000 | 0.000% | 32.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.110 | 5.160 | 5.240 | 5.090 | 0.000 | 0.000% | 47.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.170 | 5.080 | 5.250 | 5.060 | 0.000 | 0.000% | 44.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.180 | 5.210 | 5.210 | 5.110 | 0.000 | 0.000% | 56.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.070 | 5.160 | 5.170 | 4.980 | 0.000 | 0.000% | 41.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.150 | 5.080 | 5.190 | 5.070 | 0.000 | 0.000% | 44.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.100 | 5.180 | 5.200 | 5.080 | 0.000 | 0.000% | 77.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.110 | 5.100 | 5.130 | 5.020 | 0.000 | 0.000% | 56.81万 | 0.00亿 | 0.000% |