九洲药业（603456）历史行情

以下为九洲药业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	16.640	16.240	16.690	16.120	-0.520	-3.103%	761.29万	1.24亿	0.870%
2026-10-12	16.310	16.760	17.050	16.180	0.450	2.759%	36.96万	0.00亿	0.000%
2026-10-09	16.260	16.310	16.410	15.850	-0.040	-0.245%	21.05万	0.00亿	0.000%
2026-10-08	16.930	16.350	16.990	16.240	-0.400	-2.388%	22.43万	0.00亿	0.000%
2026-10-07	16.250	16.750	16.950	16.160	0.490	3.014%	2,663.50万	4.47亿	3.042%
2026-10-06	16.250	16.750	16.950	16.160	0.490	3.014%	2,663.50万	4.47亿	3.042%
2026-10-05	16.250	16.750	16.950	16.160	0.490	3.014%	2,663.50万	4.47亿	3.042%
2026-10-02	16.250	16.750	16.950	16.160	0.490	3.014%	2,663.50万	4.47亿	3.042%
2026-10-01	16.250	16.750	16.950	16.160	0.490	3.014%	2,663.50万	4.47亿	3.042%
2026-09-30	16.250	16.750	16.950	16.160	0.490	3.014%	26.64万	0.00亿	0.000%
2026-09-29	16.320	16.260	16.730	16.150	-0.160	-0.974%	17.92万	0.00亿	0.000%
2026-09-28	16.330	16.420	16.530	16.140	0.180	1.108%	19.87万	0.00亿	0.000%
2026-09-27	16.500	16.240	16.840	16.220	-0.420	-2.521%	2,560.18万	4.22亿	2.904%
2026-09-24	16.500	16.240	16.840	16.220	-0.420	-2.521%	25.60万	0.00亿	0.000%
2026-09-23	16.180	16.660	16.960	16.110	0.460	2.840%	29.67万	0.00亿	0.000%
2026-09-22	16.100	16.200	16.420	15.900	0.000	0.000%	24.94万	0.00亿	0.000%
2026-09-21	15.660	16.200	16.360	15.580	0.680	4.381%	31.97万	0.00亿	0.000%
2026-09-18	15.430	15.520	16.020	15.380	0.040	0.258%	26.03万	0.00亿	0.000%
2026-09-17	15.000	15.480	15.630	14.950	0.350	2.313%	25.85万	0.00亿	0.000%
2026-09-16	15.040	15.130	15.290	14.910	0.140	0.934%	16.67万	0.00亿	0.000%
2026-09-15	15.000	14.990	15.090	14.870	-0.030	-0.200%	11.47万	0.00亿	0.000%
2026-09-14	14.470	15.020	15.090	14.360	0.530	3.658%	16.04万	0.00亿	0.000%
2026-09-11	14.770	14.490	14.770	14.340	-0.330	-2.227%	15.18万	0.00亿	0.000%
2026-09-10	15.130	14.820	15.130	14.610	-0.410	-2.692%	16.46万	0.00亿	0.000%
2026-09-09	15.060	15.230	15.410	14.920	0.080	0.528%	19.87万	0.00亿	0.000%
2026-09-08	14.850	15.150	15.220	14.720	0.280	1.883%	19.94万	0.00亿	0.000%
2026-09-07	14.910	14.870	14.960	14.780	-0.100	-0.668%	13.82万	0.00亿	0.000%
2026-09-04	15.150	14.970	15.290	14.880	-0.120	-0.795%	17.87万	0.00亿	0.000%
2026-09-03	14.900	15.090	15.150	14.870	0.140	0.936%	14.15万	0.00亿	0.000%
2026-09-02	15.150	14.950	15.180	14.890	-0.150	-0.993%	15.70万	0.00亿	0.000%
2026-09-01	15.190	15.100	15.260	15.060	-0.090	-0.592%	15.65万	0.00亿	0.000%
2026-08-31	15.220	15.190	15.330	14.960	-0.260	-1.683%	18.60万	0.00亿	0.000%
2026-08-28	15.870	15.450	15.870	15.450	-0.420	-2.647%	20.18万	0.00亿	0.000%
2026-08-27	15.830	15.870	16.050	15.590	-0.040	-0.251%	22.68万	0.00亿	0.000%
2026-08-26	16.300	15.910	16.730	15.910	-0.480	-2.929%	24.48万	0.00亿	0.000%
2026-08-25	15.410	16.390	16.610	15.410	0.780	4.997%	35.49万	0.00亿	0.000%
2026-08-24	16.500	15.610	16.620	15.500	-0.890	-5.394%	32.66万	0.00亿	0.000%
2026-08-21	16.730	16.500	16.870	16.010	-0.660	-3.846%	44.32万	0.00亿	0.000%
2026-08-20	16.870	17.160	17.580	16.670	0.910	5.600%	56.00万	0.00亿	0.000%
2026-08-19	16.700	16.250	16.890	16.180	-0.470	-2.811%	29.04万	0.00亿	0.000%
2026-08-18	17.030	16.720	17.210	16.600	-0.310	-1.820%	32.41万	0.00亿	0.000%
2026-08-17	17.340	17.030	17.390	16.790	-0.390	-2.239%	40.98万	0.00亿	0.000%
2026-08-14	17.800	17.420	17.970	17.230	-0.740	-4.075%	60.85万	0.00亿	0.000%
2026-08-13	16.560	18.160	18.410	16.420	1.430	8.548%	75.60万	0.00亿	0.000%
2026-08-12	16.500	16.730	17.690	16.500	0.030	0.180%	39.81万	0.00亿	0.000%
2026-08-11	16.220	16.700	17.150	16.220	0.290	1.767%	53.16万	0.00亿	0.000%
2026-08-10	16.620	16.410	16.810	16.260	0.060	0.367%	50.30万	0.00亿	0.000%
2026-08-07	15.000	16.350	16.400	15.000	1.270	8.422%	55.77万	0.00亿	0.000%
2026-08-06	15.490	15.080	15.640	15.030	-0.280	-1.823%	22.23万	0.00亿	0.000%
2026-08-05	15.450	15.360	15.790	15.260	-0.270	-1.727%	24.49万	0.00亿	0.000%
2026-08-04	14.890	15.630	15.700	14.890	0.990	6.762%	43.57万	0.00亿	0.000%
2026-08-03	14.400	14.640	14.790	14.390	0.180	1.245%	13.82万	0.00亿	0.000%
2026-07-31	14.180	14.460	14.610	14.140	0.180	1.261%	15.52万	0.00亿	0.000%
2026-07-30	14.610	14.280	14.810	14.150	-0.390	-2.658%	19.42万	0.00亿	0.000%
2026-07-29	14.200	14.670	14.930	14.200	0.510	3.602%	25.77万	0.00亿	0.000%
2026-07-28	14.280	14.160	14.470	14.110	-0.170	-1.186%	12.47万	0.00亿	0.000%
2026-07-27	13.740	14.330	14.480	13.710	0.450	3.242%	22.53万	0.00亿	0.000%
2026-07-24	14.540	13.880	14.680	13.880	-0.800	-5.450%	24.79万	0.00亿	0.000%
2026-07-23	14.920	14.680	15.040	14.460	-0.390	-2.588%	27.44万	0.00亿	0.000%
2026-07-22	14.550	15.070	15.750	14.460	0.440	3.008%	39.41万	0.00亿	0.000%
2026-07-21	14.880	14.630	15.000	14.420	-0.350	-2.336%	28.24万	0.00亿	0.000%
2026-07-20	14.200	14.980	14.980	14.140	0.620	4.318%	30.14万	0.00亿	0.000%
2026-07-17	15.460	14.360	15.700	14.350	-1.570	-9.856%	38.15万	0.00亿	0.000%
2026-07-16	15.500	15.930	16.200	15.250	0.140	0.887%	45.04万	0.00亿	0.000%
2026-07-15	14.830	15.790	15.980	14.740	0.810	5.407%	48.83万	0.00亿	0.000%
2026-07-14	14.520	14.980	15.050	14.260	0.440	3.026%	30.21万	0.00亿	0.000%
2026-07-13	14.640	14.540	14.960	14.510	-0.130	-0.886%	26.27万	0.00亿	0.000%
2026-07-10	13.650	14.670	14.960	13.520	0.820	5.921%	36.59万	0.00亿	0.000%
2026-07-09	13.630	13.850	14.350	13.580	-0.160	-1.142%	23.11万	0.00亿	0.000%
2026-07-08	14.460	14.010	14.910	13.960	-0.530	-3.645%	24.01万	0.00亿	0.000%
2026-07-07	14.900	14.540	15.020	14.500	-0.660	-4.342%	27.84万	0.00亿	0.000%
2026-07-06	14.320	15.200	15.300	14.260	0.660	4.539%	39.64万	0.00亿	0.000%
2026-07-03	14.300	14.540	14.650	14.080	0.130	0.902%	32.38万	0.00亿	0.000%
2026-07-02	13.800	14.410	14.490	13.740	0.670	4.876%	46.74万	0.00亿	0.000%
2026-07-01	13.470	13.740	13.800	13.070	0.180	1.327%	32.21万	0.00亿	0.000%
2026-06-30	13.560	13.560	13.730	13.410	0.080	0.593%	26.64万	0.00亿	0.000%
2026-06-29	12.710	13.480	13.540	12.500	0.740	5.808%	32.47万	0.00亿	0.000%
2026-06-26	12.970	12.740	13.230	12.740	-0.300	-2.301%	15.48万	0.00亿	0.000%
2026-06-25	13.100	13.040	13.230	12.660	-0.260	-1.955%	22.71万	0.00亿	0.000%
2026-06-24	13.160	13.300	13.440	13.090	0.210	1.604%	25.72万	0.00亿	0.000%
2026-06-23	12.640	13.090	13.230	12.620	0.280	2.186%	17.63万	0.00亿	0.000%
2026-06-22	12.920	12.810	12.920	12.380	-0.210	-1.613%	17.57万	0.00亿	0.000%
2026-06-18	12.840	13.020	13.140	12.740	0.150	1.166%	16.17万	0.00亿	0.000%
2026-06-17	12.530	12.870	12.980	12.520	0.360	2.878%	18.74万	0.00亿	0.000%
2026-06-16	12.620	12.510	12.660	12.450	-0.120	-0.950%	9.43万	0.00亿	0.000%
2026-06-15	12.680	12.630	12.760	12.540	-0.050	-0.394%	12.38万	0.00亿	0.000%
2026-06-12	12.080	12.680	12.680	12.010	0.600	4.967%	18.88万	0.00亿	0.000%
2026-06-11	12.250	12.080	12.390	11.950	-0.240	-1.948%	8.92万	0.00亿	0.000%
2026-06-10	12.080	12.320	12.350	12.050	0.170	1.399%	9.17万	0.00亿	0.000%
2026-06-09	12.000	12.150	12.290	11.900	0.150	1.250%	9.19万	0.00亿	0.000%
2026-06-08	12.010	12.000	12.210	11.910	-0.150	-1.235%	11.52万	0.00亿	0.000%
2026-06-05	12.250	12.150	12.350	12.120	0.010	0.082%	8.98万	0.00亿	0.000%
2026-06-04	12.380	12.140	12.420	12.090	-0.220	-1.780%	8.09万	0.00亿	0.000%
2026-06-03	12.600	12.360	12.650	12.340	-0.220	-1.749%	9.37万	0.00亿	0.000%
2026-06-02	12.610	12.580	12.930	12.520	-0.010	-0.079%	13.53万	0.00亿	0.000%
2026-06-01	12.400	12.590	12.600	12.380	0.150	1.206%	9.50万	0.00亿	0.000%
2026-05-29	12.310	12.440	12.550	12.280	0.160	1.303%	13.49万	0.00亿	0.000%
2026-05-28	12.530	12.280	12.540	12.220	-0.240	-1.917%	10.15万	0.00亿	0.000%
2026-05-27	12.570	12.520	12.760	12.460	-0.110	-0.871%	12.05万	0.00亿	0.000%
2026-05-26	12.590	12.630	12.850	12.520	0.240	1.937%	16.49万	0.00亿	0.000%
2026-05-25	12.680	12.390	12.680	12.230	-0.240	-1.900%	15.57万	0.00亿	0.000%
2026-05-22	12.880	12.630	12.920	12.590	-0.230	-1.788%	11.25万	0.00亿	0.000%
2026-05-21	12.930	12.860	13.100	12.820	-0.050	-0.387%	14.23万	0.00亿	0.000%
2026-05-20	12.950	12.910	13.020	12.760	-0.100	-0.769%	9.13万	0.00亿	0.000%
2026-05-19	12.580	13.010	13.140	12.580	0.430	3.418%	18.27万	0.00亿	0.000%
2026-05-18	12.780	12.580	12.780	12.500	-0.210	-1.642%	11.12万	0.00亿	0.000%
2026-05-15	12.940	12.790	13.050	12.750	-0.150	-1.159%	14.37万	0.00亿	0.000%
2026-05-14	13.310	12.940	13.380	12.940	-0.390	-2.926%	17.76万	0.00亿	0.000%
2026-05-13	13.390	13.330	13.450	13.250	-0.120	-0.892%	14.15万	0.00亿	0.000%
2026-05-12	13.700	13.450	13.700	13.410	-0.350	-2.536%	21.89万	0.00亿	0.000%
2026-05-11	13.490	13.800	13.840	13.320	0.310	2.298%	28.94万	0.00亿	0.000%
2026-05-08	13.450	13.490	13.540	13.360	0.050	0.372%	14.91万	0.00亿	0.000%
2026-05-07	13.450	13.440	13.510	13.380	0.040	0.299%	15.10万	0.00亿	0.000%
2026-05-06	13.590	13.400	13.640	13.350	-0.190	-1.398%	24.26万	0.00亿	0.000%
2026-04-30	13.710	13.590	13.830	13.550	-0.170	-1.235%	15.22万	0.00亿	0.000%
2026-04-29	13.810	13.760	13.890	13.660	-0.190	-1.362%	20.15万	0.00亿	0.000%
2026-04-28	13.850	13.950	14.170	13.850	0.130	0.941%	23.55万	0.00亿	0.000%
2026-04-27	14.450	13.820	14.570	13.800	-0.870	-5.922%	41.75万	0.00亿	0.000%
2026-04-24	14.890	14.690	15.170	14.690	-1.650	-10.098%	36.46万	0.00亿	0.000%
2026-04-23	16.700	16.340	16.730	16.290	-0.400	-2.389%	12.53万	0.00亿	0.000%
2026-04-22	16.420	16.740	16.760	16.410	0.240	1.455%	9.48万	0.00亿	0.000%
2026-04-21	16.750	16.500	16.970	16.430	-0.260	-1.551%	10.43万	0.00亿	0.000%
2026-04-20	16.750	16.760	16.890	16.720	-0.060	-0.357%	9.76万	0.00亿	0.000%
2026-04-17	17.150	16.820	17.180	16.740	-0.370	-2.152%	12.50万	0.00亿	0.000%
2026-04-16	17.260	17.190	17.370	17.060	-0.080	-0.463%	10.51万	0.00亿	0.000%
2026-04-15	17.370	17.270	17.590	17.000	0.000	0.000%	17.91万	0.00亿	0.000%
2026-04-14	16.860	17.060	17.070	16.690	0.280	1.669%	12.61万	0.00亿	0.000%
2026-04-13	17.000	16.780	17.010	16.760	0.000	0.000%	11.10万	0.00亿	0.000%
2026-04-10	16.950	17.140	17.430	16.890	0.000	0.000%	15.56万	0.00亿	0.000%
2026-04-09	16.950	17.010	17.520	16.830	0.000	0.000%	15.48万	0.00亿	0.000%
2026-04-08	16.960	16.990	17.180	16.770	0.000	0.000%	16.10万	0.00亿	0.000%
2026-04-07	16.750	16.640	16.980	16.380	0.000	0.000%	19.03万	0.00亿	0.000%
2026-04-03	17.150	16.850	17.290	16.830	0.000	0.000%	16.56万	0.00亿	0.000%
2026-04-02	17.550	17.460	17.660	17.160	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-01	17.110	17.540	17.560	16.830	0.000	0.000%	30.21万	0.00亿	0.000%