华润三九

000999
🏛️ 中国 →
28.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.75 28.76 28.65 28.67 674.5K
09:35 28.66 28.70 28.64 28.68 399.7K
09:40 28.67 28.68 28.60 28.61 531.7K
09:45 28.61 28.64 28.61 28.61 269.2K
09:50 28.61 28.62 28.58 28.59 377.8K
09:55 28.58 28.59 28.53 28.55 340.7K
10:00 28.54 28.55 28.52 28.54 286.3K
10:05 28.54 28.59 28.51 28.59 338.0K
10:10 28.59 28.61 28.53 28.53 132.6K
10:15 28.53 28.56 28.53 28.56 132.7K
10:20 28.56 28.58 28.55 28.55 113.9K
10:25 28.56 28.57 28.55 28.56 93.3K
10:30 28.57 28.57 28.55 28.57 113.7K
10:35 28.57 28.57 28.54 28.54 110.4K
10:40 28.55 28.55 28.53 28.53 207.4K
10:45 28.53 28.55 28.53 28.55 156.6K
10:50 28.56 28.60 28.55 28.58 208.2K
10:55 28.58 28.62 28.57 28.62 162.8K
11:00 28.62 28.65 28.61 28.64 98.3K
11:05 28.63 28.65 28.63 28.63 65.0K
11:10 28.63 28.68 28.63 28.66 155.0K
11:15 28.65 28.67 28.64 28.64 99.8K
11:20 28.64 28.65 28.63 28.64 36.0K
11:25 28.64 28.66 28.62 28.65 54.4K
11:30 28.65 28.65 28.65 28.65 0.5K
13:00 28.65 28.66 28.63 28.64 66.7K
13:05 28.64 28.64 28.61 28.62 52.6K
13:10 28.63 28.64 28.62 28.63 69.2K
13:15 28.64 28.64 28.61 28.62 79.0K
13:20 28.61 28.62 28.61 28.61 87.6K
13:25 28.61 28.62 28.56 28.58 218.2K
13:30 28.57 28.58 28.55 28.55 151.1K
13:35 28.55 28.56 28.53 28.55 144.6K
13:40 28.55 28.57 28.55 28.57 108.2K
13:45 28.56 28.56 28.53 28.53 138.7K
13:50 28.53 28.54 28.52 28.53 121.6K
13:55 28.53 28.56 28.52 28.56 142.3K
14:00 28.55 28.55 28.52 28.53 101.9K
14:05 28.52 28.54 28.52 28.53 123.2K
14:10 28.52 28.53 28.52 28.52 141.8K
14:15 28.52 28.54 28.52 28.54 103.6K
14:20 28.53 28.55 28.52 28.53 75.8K
14:25 28.52 28.54 28.52 28.54 119.5K
14:30 28.54 28.55 28.52 28.53 60.9K
14:35 28.53 28.54 28.52 28.53 104.4K
14:40 28.52 28.53 28.51 28.52 200.3K
14:45 28.52 28.53 28.51 28.51 261.5K
14:50 28.52 28.53 28.51 28.52 288.8K
14:55 28.52 28.53 28.51 28.53 117.3K
15:40 28.53 28.53 28.53 28.53 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.40 28.40 28.08 28.22 8.5M
2025-09-26 27.90 28.45 27.73 28.39 13.4M
2025-09-25 28.19 28.30 27.91 27.97 9.8M
2025-09-24 28.09 28.31 28.06 28.19 8.8M
2025-09-23 28.57 28.59 27.96 28.09 13.5M
2025-09-22 28.75 28.77 28.51 28.53 8.3M
2025-09-19 29.06 29.06 28.65 28.76 16.0M
2025-09-18 28.97 29.45 28.83 29.23 18.5M
2025-09-17 29.09 29.20 28.90 28.92 16.3M
2025-09-16 29.35 29.36 29.00 29.10 11.8M
2025-09-15 29.50 29.53 29.27 29.30 9.1M
2025-09-12 29.70 29.80 29.50 29.50 9.6M
2025-09-11 29.45 29.73 29.40 29.70 8.8M
2025-09-10 29.72 29.80 29.44 29.53 8.4M
2025-09-09 29.70 29.90 29.56 29.70 9.9M
2025-09-08 29.47 29.68 29.40 29.68 9.6M
2025-09-05 29.34 29.48 29.10 29.46 8.9M
2025-09-04 29.60 29.65 29.18 29.25 12.8M
2025-09-03 29.98 29.98 29.57 29.59 12.1M
2025-09-02 30.15 30.27 29.88 29.98 14.8M
2025-09-01 30.44 30.48 30.11 30.15 14.7M
2025-08-29 30.18 30.48 30.10 30.43 14.9M
2025-08-28 30.30 30.40 29.86 30.20 20.0M
2025-08-27 30.72 30.86 30.29 30.30 20.3M
2025-08-26 30.90 31.05 30.76 30.78 17.3M
2025-08-25 30.78 30.96 30.68 30.93 20.2M
2025-08-22 30.75 30.78 30.53 30.73 14.8M
2025-08-21 30.40 30.91 30.39 30.72 22.0M
2025-08-20 30.23 30.36 30.13 30.36 15.6M
2025-08-19 30.30 30.44 30.20 30.27 19.3M
2025-08-18 30.43 30.45 30.01 30.32 49.9M
2025-08-15 31.05 31.23 30.84 31.21 15.5M
2025-08-14 31.50 31.68 31.13 31.19 14.0M
2025-08-13 31.67 31.71 31.40 31.55 15.2M
2025-08-12 31.77 32.06 31.55 31.67 15.4M
2025-08-11 31.66 31.97 31.51 31.79 10.8M
2025-08-08 31.64 31.82 31.51 31.66 9.0M
2025-08-07 31.87 31.88 31.59 31.63 12.6M
2025-08-06 32.19 32.25 31.76 31.87 15.3M
2025-08-05 32.09 32.28 31.82 32.16 14.2M
2025-08-04 31.81 32.35 31.49 32.12 23.3M
2025-08-01 31.30 32.20 31.21 31.47 16.7M
2025-07-31 31.92 31.93 31.26 31.33 17.9M
2025-07-30 31.55 32.59 31.51 32.04 27.2M
2025-07-29 31.76 31.76 31.33 31.62 9.8M
2025-07-28 31.73 31.88 31.47 31.59 10.3M
2025-07-25 31.86 32.14 31.62 31.67 10.8M
2025-07-24 31.62 31.88 31.45 31.82 10.2M
2025-07-23 31.70 31.88 31.50 31.60 8.7M
2025-07-22 31.48 31.85 31.45 31.69 10.8M
2025-07-21 31.44 31.59 31.18 31.52 9.7M
2025-07-18 31.55 31.63 31.31 31.48 8.6M
2025-07-17 30.88 31.95 30.81 31.56 21.2M
2025-07-16 30.67 30.96 30.50 30.88 13.1M
2025-07-15 31.13 31.19 30.42 30.62 15.1M
2025-07-14 31.30 31.45 31.11 31.12 9.3M
2025-07-11 31.17 31.57 31.12 31.22 12.5M
2025-07-10 31.09 31.19 31.01 31.16 5.7M
2025-07-09 31.11 31.31 31.00 31.13 7.2M
2025-07-08 31.06 31.24 30.97 31.11 5.8M
2025-07-07 31.06 31.21 30.93 31.06 4.6M
2025-07-04 31.19 31.23 30.97 31.04 6.0M
2025-07-03 30.88 31.28 30.82 31.20 7.7M
2025-07-02 31.20 31.25 30.81 30.89 11.3M
2025-07-01 31.34 31.39 31.07 31.20 8.8M
2025-06-30 31.58 31.58 31.26 31.28 8.0M
2025-06-27 31.81 31.89 31.43 31.56 6.2M
2025-06-26 31.76 31.92 31.56 31.85 6.7M
2025-06-25 31.40 31.81 31.26 31.75 7.7M
2025-06-24 30.96 31.45 30.96 31.39 8.7M
2025-06-23 31.01 31.10 30.59 30.93 10.8M
2025-06-20 30.84 31.30 30.84 31.12 8.9M
2025-06-19 31.03 31.17 30.68 30.84 9.2M
2025-06-18 31.16 31.26 31.02 31.02 7.7M
2025-06-17 31.35 31.49 31.06 31.20 10.3M
2025-06-16 31.50 31.64 31.23 31.35 12.7M
2025-06-13 32.09 32.33 31.65 31.65 11.5M
2025-06-12 32.69 32.70 32.07 32.16 14.5M
2025-06-11 33.09 33.23 32.68 32.69 14.0M
2025-06-10 32.97 33.26 32.81 33.09 10.9M
2025-06-09 32.70 33.17 32.52 33.00 14.4M
2025-06-06 33.10 33.25 32.48 32.69 11.2M
2025-06-05 32.93 33.45 32.68 33.26 11.5M
2025-06-04 33.22 33.22 32.57 32.92 14.5M
2025-06-03 32.99 33.29 32.85 33.15 12.1M
2025-05-30 32.99 33.31 32.85 33.04 10.0M
2025-05-29 42.42 43.08 42.19 42.80 7.3M
2025-05-28 42.00 42.48 41.76 42.43 6.9M
2025-05-27 41.80 42.42 41.74 42.04 6.9M
2025-05-26 41.82 42.04 41.58 41.80 6.2M
2025-05-23 41.62 42.28 41.62 41.99 7.8M
2025-05-22 41.90 41.98 41.62 41.62 5.0M
2025-05-21 41.67 42.35 41.67 41.93 9.3M
2025-05-20 41.44 41.80 41.31 41.75 6.7M
2025-05-19 41.78 41.93 41.33 41.36 6.2M
2025-05-16 41.76 41.96 41.52 41.78 4.3M
2025-05-15 42.00 42.39 41.85 41.85 5.4M
2025-05-14 42.00 42.24 41.75 42.11 6.8M
2025-05-13 42.09 42.29 41.63 42.17 8.7M
2025-05-12 42.12 42.13 41.70 41.89 6.8M
2025-05-09 41.70 42.15 41.46 42.12 9.6M
2025-05-08 41.45 41.84 41.20 41.77 6.7M
2025-05-07 41.55 41.88 41.32 41.46 7.9M
2025-05-06 41.15 41.54 40.93 41.32 9.7M
2025-04-30 41.48 41.56 40.90 41.12 12.0M
2025-04-29 41.10 41.48 39.60 41.37 28.1M
2025-04-28 42.97 43.14 41.90 42.05 12.9M
2025-04-25 43.86 43.97 42.72 42.87 11.5M
2025-04-24 43.89 44.56 43.70 43.85 8.1M
2025-04-23 44.84 44.98 43.93 43.93 8.9M
2025-04-22 44.60 45.23 44.51 44.87 8.1M
2025-04-21 44.59 44.92 44.23 44.65 5.4M
2025-04-18 44.63 45.13 44.56 44.64 5.0M
2025-04-17 45.28 45.48 44.67 44.76 7.1M
2025-04-16 44.99 45.97 44.97 45.53 10.3M
2025-04-15 43.88 45.35 43.60 45.31 13.9M
2025-04-14 44.20 44.30 43.77 43.99 6.9M
2025-04-11 44.38 44.77 43.96 44.13 6.5M
2025-04-10 44.02 44.85 43.60 44.64 11.1M
2025-04-09 42.76 44.40 42.32 44.13 14.0M
2025-04-08 43.00 43.57 42.47 43.18 17.4M
2025-04-07 43.20 44.30 41.55 42.92 20.7M
2025-04-03 43.37 44.65 43.36 44.58 13.4M
2025-04-02 43.29 43.78 43.23 43.53 8.2M
2025-04-01 42.18 43.85 41.98 43.48 18.6M
2025-03-31 42.09 42.80 41.97 42.11 9.5M
2025-03-28 42.78 42.98 42.00 42.06 9.3M
2025-03-27 42.37 42.83 42.35 42.79 7.3M
2025-03-26 42.75 42.87 42.38 42.42 7.0M
2025-03-25 42.50 43.00 42.38 42.75 9.4M
2025-03-24 41.69 42.75 41.60 42.39 12.6M
2025-03-21 42.50 42.85 41.55 41.90 14.1M
2025-03-20 41.98 42.26 41.81 41.93 9.7M
2025-03-19 42.49 42.77 41.94 41.97 12.2M
2025-03-18 42.35 42.96 42.01 42.47 12.5M
2025-03-17 42.10 42.73 42.10 42.20 12.2M
2025-03-14 41.07 41.94 41.07 41.90 14.0M
2025-03-13 41.26 41.46 40.70 41.04 12.9M
2025-03-12 41.38 41.50 41.11 41.20 8.3M
2025-03-11 41.10 41.47 40.92 41.38 7.5M
2025-03-10 41.75 41.86 41.16 41.23 9.8M
2025-03-07 41.60 41.97 41.42 41.63 12.3M
2025-03-06 41.74 41.80 41.37 41.65 9.8M
2025-03-05 42.20 42.20 41.59 41.74 5.5M
2025-03-04 42.06 42.50 41.70 42.24 8.9M
2025-03-03 41.21 42.13 41.01 42.06 15.8M
2025-02-28 41.07 41.75 40.96 40.98 12.2M
2025-02-27 41.56 41.77 40.87 41.07 13.4M
2025-02-26 41.24 41.55 41.11 41.50 6.1M
2025-02-25 41.84 42.05 41.30 41.30 8.0M
2025-02-24 41.65 42.28 41.53 41.92 9.6M
2025-02-21 42.36 42.43 41.42 41.61 17.3M
2025-02-20 42.69 43.02 42.32 42.43 8.3M
2025-02-19 43.20 43.29 42.31 42.73 8.5M
2025-02-18 43.73 43.89 43.02 43.20 6.3M
2025-02-17 44.79 44.87 43.51 43.79 10.7M
2025-02-14 44.45 44.79 44.30 44.53 6.1M
2025-02-13 44.46 44.82 44.05 44.50 5.7M
2025-02-12 44.80 44.88 44.20 44.46 6.0M
2025-02-11 43.88 45.07 43.21 44.89 13.9M
2025-02-10 44.74 44.80 43.68 43.82 11.2M
2025-02-07 44.01 44.94 43.82 44.78 7.3M
2025-02-06 44.35 44.78 43.93 44.00 6.0M
2025-02-05 44.66 44.66 44.07 44.30 4.5M
2025-01-27 44.18 44.97 44.15 44.23 6.0M
2025-01-24 43.76 44.43 43.65 44.18 5.8M
2025-01-23 44.20 44.27 43.72 43.91 5.2M
2025-01-22 44.00 44.13 43.56 43.84 3.3M
2025-01-21 43.90 44.24 43.51 44.17 5.5M
2025-01-20 44.93 45.19 43.63 43.82 8.2M
2025-01-17 43.79 45.16 43.78 44.83 6.5M
2025-01-16 43.60 44.35 43.55 43.98 6.2M
2025-01-15 43.29 43.90 43.10 43.47 4.8M
2025-01-14 42.65 43.46 42.26 43.40 7.1M
2025-01-13 42.48 43.00 42.30 42.56 3.8M
2025-01-10 43.78 43.88 42.61 42.62 5.6M
2025-01-09 43.50 44.40 43.18 43.70 5.7M
2025-01-08 42.86 43.85 42.81 43.53 7.6M
2025-01-07 43.74 43.83 42.15 43.16 13.4M
2025-01-06 43.40 44.25 43.11 43.73 10.7M
2025-01-03 43.15 43.93 42.81 43.02 9.8M
2025-01-02 44.31 44.59 42.91 43.10 10.9M