九芝堂 sz.000989
8.19
+0.74%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.16 | 8.24 | 8.10 | 8.19 | +0.74% | 0.79 | 1.39% |
| 2026-05-22 | 8.39 | 8.39 | 8.11 | 8.13 | -2.98% | 1.84 | 3.23% |
| 2026-05-21 | 8.53 | 8.64 | 8.37 | 8.38 | -1.99% | 0.94 | 1.59% |
| 2026-05-20 | 8.67 | 8.69 | 8.50 | 8.55 | -1.38% | 0.59 | 1.00% |
| 2026-05-19 | 8.61 | 8.68 | 8.54 | 8.67 | +1.05% | 0.78 | 1.30% |
| 2026-05-18 | 8.74 | 8.78 | 8.51 | 8.58 | -2.39% | 0.99 | 1.65% |
| 2026-05-15 | 8.87 | 8.94 | 8.72 | 8.79 | -1.01% | 0.85 | 1.38% |
| 2026-05-14 | 9.11 | 9.14 | 8.86 | 8.88 | -2.42% | 1.39 | 2.24% |
| 2026-05-13 | 9.42 | 9.49 | 9.31 | 9.40 | -0.74% | 1.25 | 1.92% |
| 2026-05-12 | 9.66 | 9.67 | 9.45 | 9.47 | -2.27% | 1.55 | 2.35% |
| 2026-05-11 | 9.69 | 9.73 | 9.44 | 9.69 | +0.10% | 2.02 | 3.04% |
| 2026-05-08 | 9.55 | 9.82 | 9.55 | 9.68 | +1.15% | 1.75 | 2.60% |
| 2026-05-07 | 9.59 | 9.71 | 9.50 | 9.57 | 0.00% | 1.44 | 2.17% |
| 2026-05-06 | 9.60 | 9.64 | 9.46 | 9.57 | -0.83% | 1.56 | 2.36% |
| 2026-04-30 | 9.72 | 9.75 | 9.55 | 9.65 | -0.92% | 1.48 | 2.21% |
| 2026-04-29 | 9.74 | 9.80 | 9.60 | 9.74 | -0.81% | 1.87 | 2.77% |
| 2026-04-28 | 9.91 | 10.09 | 9.78 | 9.82 | -1.11% | 2.36 | 3.43% |
| 2026-04-27 | 9.81 | 10.01 | 9.79 | 9.93 | +0.91% | 2.72 | 3.96% |
| 2026-04-24 | 9.87 | 9.94 | 9.74 | 9.84 | -0.30% | 1.86 | 2.73% |
| 2026-04-23 | 9.98 | 10.03 | 9.74 | 9.87 | +0.41% | 3.49 | 5.09% |