九州一轨（688485）历史行情

以下为九州一轨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	103.660	104.000	108.700	103.270	2.560	2.524%	677.39万	7.16亿	4.507%
2026-10-07	106.250	101.440	107.000	101.000	-3.640	-3.464%	635.69万	6.58亿	4.230%
2026-10-06	106.250	101.440	107.000	101.000	-3.640	-3.464%	635.69万	6.58亿	4.230%
2026-10-05	106.250	101.440	107.000	101.000	-3.640	-3.464%	635.69万	6.58亿	4.230%
2026-10-02	106.250	101.440	107.000	101.000	-3.640	-3.464%	635.69万	6.58亿	4.230%
2026-10-01	106.250	101.440	107.000	101.000	-3.640	-3.464%	635.69万	6.58亿	4.230%
2026-09-30	106.250	101.440	107.000	101.000	-3.640	-3.464%	635.69万	0.00亿	0.000%
2026-09-29	106.000	105.080	107.250	104.000	-0.320	-0.304%	503.05万	0.00亿	0.000%
2026-09-28	121.000	105.400	121.000	104.530	-14.540	-12.123%	983.65万	0.00亿	0.000%
2026-09-27	127.990	119.940	127.990	119.220	-8.080	-6.312%	782.06万	9.62亿	5.204%
2026-09-24	127.990	119.940	127.990	119.220	-8.080	-6.312%	782.06万	0.00亿	0.000%
2026-09-23	120.000	128.020	129.800	117.990	7.520	6.241%	848.71万	0.00亿	0.000%
2026-09-22	114.980	120.500	121.560	112.200	5.910	5.158%	865.79万	0.00亿	0.000%
2026-09-21	112.990	114.590	116.000	108.010	1.590	1.407%	675.83万	0.00亿	0.000%
2026-09-18	110.760	113.000	113.000	105.890	4.500	4.147%	874.22万	0.00亿	0.000%
2026-09-17	104.830	108.500	112.980	104.830	3.060	2.902%	837.44万	0.00亿	0.000%
2026-09-16	105.000	105.440	111.680	104.000	1.240	1.190%	878.48万	0.00亿	0.000%
2026-09-15	98.190	104.200	104.500	95.290	5.810	5.905%	662.05万	0.00亿	0.000%
2026-09-14	94.000	98.390	100.950	90.510	3.410	3.590%	641.51万	0.00亿	0.000%
2026-09-11	96.200	94.980	99.990	93.020	-2.760	-2.824%	742.09万	0.00亿	0.000%
2026-09-10	97.100	97.740	100.200	94.000	0.430	0.442%	500.38万	0.00亿	0.000%
2026-09-09	97.000	97.310	104.980	96.080	0.310	0.320%	722.82万	0.00亿	0.000%
2026-09-08	103.000	97.000	104.000	94.010	-4.450	-4.386%	805.70万	0.00亿	0.000%
2026-09-07	96.000	101.450	102.630	93.290	5.980	6.264%	837.74万	0.00亿	0.000%
2026-09-04	100.000	95.470	102.000	94.020	-4.360	-4.367%	846.99万	0.00亿	0.000%
2026-09-03	89.690	99.830	100.950	89.000	11.230	12.675%	1,072.93万	0.00亿	0.000%
2026-09-02	91.880	88.600	92.610	85.000	-1.490	-1.654%	593.22万	0.00亿	0.000%
2026-09-01	88.530	90.090	91.200	86.700	1.190	1.339%	644.51万	0.00亿	0.000%
2026-08-31	83.000	88.900	96.600	81.170	5.900	7.108%	870.16万	0.00亿	0.000%
2026-08-28	88.870	83.000	89.650	82.910	-6.760	-7.531%	760.04万	0.00亿	0.000%
2026-08-27	87.600	89.760	89.780	85.100	2.610	2.995%	548.67万	0.00亿	0.000%
2026-08-26	86.380	87.150	88.250	82.230	1.500	1.751%	638.46万	0.00亿	0.000%
2026-08-25	80.850	85.650	88.390	78.500	4.300	5.286%	788.25万	0.00亿	0.000%
2026-08-24	84.540	81.350	86.000	78.670	-1.770	-2.129%	637.84万	0.00亿	0.000%
2026-08-21	82.960	83.120	85.000	81.500	-1.470	-1.738%	585.56万	0.00亿	0.000%
2026-08-20	86.480	84.590	88.510	82.100	-1.410	-1.640%	926.17万	0.00亿	0.000%
2026-08-19	87.400	86.000	89.880	83.980	-3.990	-4.434%	1,614.37万	0.00亿	0.000%
2026-08-18	82.000	89.990	92.880	81.720	9.870	12.319%	1,456.82万	0.00亿	0.000%
2026-08-17	71.200	80.120	80.500	71.200	8.020	11.123%	1,483.16万	0.00亿	0.000%
2026-08-14	60.700	72.100	72.100	60.130	12.020	20.007%	1,841.53万	0.00亿	0.000%
2026-08-13	65.780	60.080	66.100	59.660	-5.930	-8.983%	1,012.72万	0.00亿	0.000%
2026-08-12	62.760	66.010	68.490	62.760	1.510	2.341%	646.37万	0.00亿	0.000%
2026-08-11	61.990	64.500	65.620	58.000	2.000	3.200%	653.72万	0.00亿	0.000%
2026-08-10	61.780	62.500	64.440	60.150	0.720	1.165%	652.81万	0.00亿	0.000%
2026-08-07	54.970	61.780	62.090	53.560	6.810	12.389%	822.89万	0.00亿	0.000%
2026-08-06	53.000	54.970	56.700	52.130	0.970	1.796%	596.22万	0.00亿	0.000%
2026-08-05	50.000	54.000	55.450	50.000	2.110	4.066%	547.61万	0.00亿	0.000%
2026-08-04	47.000	51.890	53.190	47.000	5.170	11.066%	661.05万	0.00亿	0.000%
2026-08-03	51.050	46.720	51.890	46.680	-4.280	-8.392%	480.52万	0.00亿	0.000%
2026-07-31	52.990	51.000	57.820	50.080	2.000	4.082%	552.69万	0.00亿	0.000%
2026-07-30	51.940	49.000	52.750	48.280	-3.540	-6.738%	370.56万	0.00亿	0.000%
2026-07-29	50.940	52.540	54.500	47.970	3.350	6.810%	477.08万	0.00亿	0.000%
2026-07-28	50.000	49.190	52.500	48.000	-1.640	-3.226%	337.50万	0.00亿	0.000%
2026-07-27	47.800	50.830	52.000	47.720	2.550	5.282%	381.27万	0.00亿	0.000%
2026-07-24	49.190	48.280	50.200	47.680	-1.920	-3.825%	317.76万	0.00亿	0.000%
2026-07-23	44.780	50.200	53.000	42.120	5.670	12.733%	580.15万	0.00亿	0.000%
2026-07-22	48.540	44.530	48.990	44.500	-4.950	-10.004%	407.56万	0.00亿	0.000%
2026-07-21	44.000	49.480	49.550	39.890	4.680	10.446%	520.68万	0.00亿	0.000%
2026-07-20	48.990	44.800	49.940	41.020	-2.420	-5.125%	546.46万	0.00亿	0.000%
2026-07-17	53.580	47.220	53.580	47.060	-5.770	-10.889%	507.57万	0.00亿	0.000%
2026-07-16	55.100	52.990	57.440	52.580	-2.990	-5.341%	443.69万	0.00亿	0.000%
2026-07-15	52.980	55.980	58.880	51.480	3.760	7.200%	695.51万	0.00亿	0.000%
2026-07-14	49.130	52.220	53.500	48.700	3.000	6.095%	429.02万	0.00亿	0.000%
2026-07-13	50.980	49.220	52.910	49.170	-2.910	-5.582%	441.55万	0.00亿	0.000%
2026-07-10	53.000	52.130	55.240	51.950	-0.230	-0.439%	477.84万	0.00亿	0.000%
2026-07-09	51.520	52.360	52.680	48.500	1.850	3.663%	562.96万	0.00亿	0.000%
2026-07-08	56.900	50.510	56.990	50.490	-6.470	-11.355%	620.30万	0.00亿	0.000%
2026-07-07	61.710	56.980	61.990	55.010	-4.480	-7.289%	654.37万	0.00亿	0.000%
2026-07-06	60.730	61.460	64.960	60.500	0.800	1.319%	472.66万	0.00亿	0.000%
2026-07-03	61.620	60.660	64.360	60.200	-0.960	-1.558%	375.16万	0.00亿	0.000%
2026-07-02	63.390	61.620	66.980	61.000	-3.390	-5.215%	524.18万	0.00亿	0.000%
2026-07-01	65.270	65.010	68.880	63.310	0.950	1.483%	633.50万	0.00亿	0.000%
2026-06-30	61.000	64.060	64.500	59.620	2.910	4.759%	531.01万	0.00亿	0.000%
2026-06-29	62.210	61.150	63.220	58.000	-1.760	-2.798%	541.10万	0.00亿	0.000%
2026-06-26	65.800	62.910	65.990	62.000	-4.150	-6.188%	584.35万	0.00亿	0.000%
2026-06-25	70.200	67.060	71.960	66.830	-3.140	-4.473%	731.82万	0.00亿	0.000%
2026-06-24	70.000	70.200	71.000	66.810	0.210	0.300%	696.71万	0.00亿	0.000%
2026-06-23	72.870	69.990	74.000	69.000	-2.280	-3.155%	981.65万	0.00亿	0.000%
2026-06-22	71.470	72.270	73.000	67.990	4.370	6.436%	1,187.35万	0.00亿	0.000%
2026-06-18	57.880	67.900	67.900	56.710	11.320	20.007%	1,311.71万	0.00亿	0.000%
2026-06-17	51.500	56.580	56.990	51.500	4.440	8.516%	820.50万	0.00亿	0.000%
2026-06-16	50.960	52.140	52.500	50.050	1.010	1.975%	565.85万	0.00亿	0.000%
2026-06-15	49.280	51.130	51.880	48.010	2.330	4.775%	585.50万	0.00亿	0.000%
2026-06-12	52.700	48.800	54.600	48.730	-3.610	-6.888%	680.17万	0.00亿	0.000%
2026-06-11	55.820	52.410	55.880	51.600	-4.420	-7.778%	1,038.87万	0.00亿	0.000%
2026-06-10	47.350	56.830	56.830	44.780	9.470	19.996%	1,297.58万	0.00亿	0.000%
2026-06-09	48.000	47.360	48.500	45.880	0.720	1.544%	527.65万	0.00亿	0.000%
2026-06-08	50.000	46.640	51.000	46.470	-5.560	-10.651%	652.74万	0.00亿	0.000%
2026-06-05	51.850	52.200	54.390	50.100	-0.400	-0.760%	509.69万	0.00亿	0.000%
2026-06-04	53.700	52.600	55.700	50.500	-2.380	-4.329%	704.28万	0.00亿	0.000%
2026-06-03	54.000	54.980	57.500	51.600	2.250	4.267%	893.11万	0.00亿	0.000%
2026-06-02	50.350	52.730	54.690	49.000	2.080	4.107%	587.03万	0.00亿	0.000%
2026-06-01	52.920	50.650	53.550	50.000	-2.660	-4.990%	589.10万	0.00亿	0.000%
2026-05-29	56.000	53.310	61.190	52.900	-2.580	-4.616%	855.91万	0.00亿	0.000%
2026-05-28	53.250	55.890	56.860	53.090	1.680	3.099%	602.34万	0.00亿	0.000%
2026-05-27	58.000	54.210	59.960	53.940	-4.550	-7.743%	809.20万	0.00亿	0.000%
2026-05-26	55.000	58.760	59.400	52.880	3.570	6.469%	885.32万	0.00亿	0.000%
2026-05-25	56.500	55.190	56.970	50.130	-0.860	-1.534%	1,004.21万	0.00亿	0.000%
2026-05-22	55.000	56.050	58.910	54.000	1.190	2.169%	768.84万	0.00亿	0.000%
2026-05-21	61.000	54.860	61.000	54.660	-4.940	-8.261%	1,019.45万	0.00亿	0.000%
2026-05-20	54.630	59.800	60.000	52.000	4.250	7.651%	1,078.80万	0.00亿	0.000%
2026-05-19	54.990	55.550	57.860	52.620	1.160	2.133%	922.03万	0.00亿	0.000%
2026-05-18	55.500	54.390	57.530	53.720	-1.790	-3.186%	789.31万	0.00亿	0.000%
2026-05-15	58.830	56.180	60.660	53.580	-3.030	-5.117%	1,106.00万	0.00亿	0.000%
2026-05-14	60.710	59.210	62.880	58.580	-0.090	-0.152%	769.25万	0.00亿	0.000%
2026-05-13	59.890	59.300	60.580	57.110	-1.090	-1.805%	899.30万	0.00亿	0.000%
2026-05-12	63.420	60.390	63.870	60.180	-3.030	-4.778%	821.69万	0.00亿	0.000%
2026-05-11	65.270	63.420	67.000	61.870	-0.570	-0.891%	1,077.76万	0.00亿	0.000%
2026-05-08	58.490	63.990	64.710	58.490	4.030	6.721%	1,099.00万	0.00亿	0.000%
2026-05-07	55.090	59.960	61.680	53.000	3.860	6.881%	1,411.46万	0.00亿	0.000%
2026-05-06	56.650	56.100	57.590	52.020	0.900	1.630%	1,324.03万	0.00亿	0.000%
2026-04-30	54.300	55.200	56.910	52.580	1.000	1.845%	1,269.43万	0.00亿	0.000%
2026-04-29	48.000	54.200	55.580	47.470	5.900	12.215%	1,520.31万	0.00亿	0.000%
2026-04-28	48.500	48.300	50.000	47.200	0.300	0.625%	1,538.94万	0.00亿	0.000%
2026-04-27	44.320	48.000	49.600	43.060	3.370	7.551%	1,350.87万	0.00亿	0.000%
2026-04-24	43.940	44.630	46.800	43.410	-0.120	-0.268%	1,059.07万	0.00亿	0.000%
2026-04-23	46.980	44.750	48.590	44.100	-2.800	-5.889%	1,223.99万	0.00亿	0.000%
2026-04-22	44.800	47.550	49.690	43.800	1.870	4.094%	1,406.62万	0.00亿	0.000%
2026-04-21	42.800	45.680	47.560	41.200	2.540	5.888%	1,443.98万	0.00亿	0.000%
2026-04-20	44.360	43.140	46.340	41.000	-0.360	-0.828%	1,416.81万	0.00亿	0.000%
2026-04-17	44.030	43.500	49.580	43.150	0.180	0.416%	1,514.53万	0.00亿	0.000%
2026-04-16	42.130	43.320	43.790	40.640	1.310	3.118%	1,196.86万	0.00亿	0.000%
2026-04-15	41.560	42.010	43.660	41.100	-0.800	-1.869%	1,006.43万	0.00亿	0.000%
2026-04-14	44.310	42.810	45.980	42.050	-1.490	-3.363%	1,367.30万	0.00亿	0.000%
2026-04-13	40.490	44.300	44.370	38.800	3.800	9.383%	1,510.33万	0.00亿	0.000%
2026-04-10	38.900	40.500	41.600	38.000	0.000	0.000%	1,862.53万	0.00亿	0.000%
2026-04-09	41.250	39.700	43.990	38.710	0.000	0.000%	2,590.93万	0.00亿	0.000%
2026-04-08	34.180	40.210	40.210	34.180	0.000	0.000%	1,462.99万	0.00亿	0.000%
2026-04-07	31.200	33.510	34.370	29.680	0.000	0.000%	1,915.53万	0.00亿	0.000%
2026-04-03	27.810	31.300	31.300	26.150	0.000	0.000%	2,112.93万	0.00亿	0.000%
2026-04-02	24.500	26.080	26.680	24.470	0.000	0.000%	787.27万	0.00亿	0.000%
2026-04-01	24.330	24.820	25.800	24.010	0.000	0.000%	663.43万	0.00亿	0.000%