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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.89 | 12.03 | 11.73 | 11.83 | -1.58% | 4.58 | 5.57% |
| 2025-08-19 | 12.26 | 12.71 | 12.02 | 12.02 | -2.67% | 7.60 | 8.91% |
| 2025-08-18 | 12.23 | 12.44 | 12.01 | 12.35 | +1.90% | 8.27 | 9.74% |
| 2025-08-15 | 12.11 | 12.25 | 11.78 | 12.12 | -0.98% | 9.62 | 11.58% |
| 2025-08-14 | 11.13 | 12.24 | 11.08 | 12.24 | +9.97% | 9.32 | 11.42% |
| 2025-08-13 | 11.07 | 11.20 | 10.99 | 11.13 | +0.54% | 2.74 | 3.57% |
| 2025-08-12 | 11.21 | 11.28 | 10.95 | 11.07 | -1.60% | 3.89 | 5.05% |
| 2025-08-11 | 11.54 | 11.63 | 11.14 | 11.25 | -3.18% | 5.83 | 7.43% |
| 2025-08-08 | 11.30 | 11.92 | 11.28 | 11.62 | +2.29% | 5.86 | 7.26% |
| 2025-08-07 | 11.36 | 11.59 | 11.22 | 11.36 | -0.61% | 3.50 | 4.43% |
| 2025-08-06 | 11.63 | 11.65 | 11.18 | 11.43 | -1.80% | 4.38 | 5.56% |
| 2025-08-05 | 11.56 | 11.87 | 11.44 | 11.64 | +0.60% | 3.62 | 4.49% |
| 2025-08-04 | 11.51 | 11.78 | 11.03 | 11.57 | -0.52% | 4.25 | 5.38% |
| 2025-08-01 | 11.38 | 11.88 | 11.22 | 11.63 | +1.84% | 5.44 | 6.73% |
| 2025-07-31 | 11.38 | 11.65 | 11.30 | 11.42 | +0.26% | 3.62 | 4.56% |
| 2025-07-30 | 11.70 | 11.84 | 11.35 | 11.39 | -3.72% | 4.73 | 5.88% |
| 2025-07-29 | 11.44 | 11.95 | 11.28 | 11.83 | +2.96% | 6.47 | 7.96% |
| 2025-07-28 | 11.70 | 11.95 | 11.38 | 11.49 | -0.78% | 4.86 | 6.05% |
| 2025-07-25 | 11.86 | 11.88 | 11.55 | 11.58 | -2.20% | 4.19 | 5.18% |
| 2025-07-24 | 11.93 | 12.10 | 11.72 | 11.84 | -1.17% | 5.22 | 6.34% |