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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.21 | 12.56 | 11.90 | 11.98 | -5.07% | 8.78 | 10.41% |
| 2025-07-22 | 12.30 | 13.30 | 12.30 | 12.62 | +2.60% | 10.95 | 12.31% |
| 2025-07-21 | 11.92 | 12.88 | 11.91 | 12.30 | +1.74% | 8.37 | 9.74% |
| 2025-07-18 | 11.70 | 12.14 | 11.45 | 12.09 | +1.51% | 8.10 | 9.92% |
| 2025-07-17 | 11.21 | 12.28 | 11.21 | 11.91 | +4.38% | 10.53 | 12.82% |
| 2025-07-16 | 11.09 | 11.43 | 10.82 | 11.41 | +2.89% | 9.03 | 11.70% |
| 2025-07-15 | 11.65 | 11.93 | 10.99 | 11.09 | -3.65% | 12.36 | 15.64% |
| 2025-07-14 | 11.80 | 12.19 | 11.32 | 11.51 | -2.46% | 11.60 | 14.32% |
| 2025-07-11 | 11.66 | 12.40 | 11.30 | 11.80 | +1.20% | 17.26 | 20.86% |
| 2025-07-10 | 11.00 | 12.10 | 10.41 | 11.66 | +6.00% | 21.16 | 27.18% |
| 2025-07-09 | 10.13 | 11.00 | 10.02 | 11.00 | +10.00% | 10.06 | 13.67% |
| 2025-07-08 | 10.05 | 10.34 | 9.91 | 10.00 | -1.19% | 6.07 | 8.69% |
| 2025-07-07 | 10.20 | 10.35 | 9.84 | 10.12 | -1.17% | 9.64 | 13.76% |
| 2025-07-04 | 10.13 | 10.92 | 10.00 | 10.24 | +2.81% | 17.12 | 23.76% |
| 2025-07-03 | 9.08 | 9.96 | 9.05 | 9.96 | +10.06% | 5.18 | 7.62% |
| 2025-07-02 | 9.23 | 9.23 | 9.02 | 9.05 | -0.88% | 1.84 | 2.91% |
| 2025-07-01 | 9.00 | 9.16 | 8.94 | 9.13 | +1.78% | 2.08 | 3.31% |
| 2025-06-30 | 8.93 | 8.97 | 8.91 | 8.97 | +0.22% | 1.11 | 1.79% |
| 2025-06-27 | 8.91 | 9.04 | 8.91 | 8.95 | +0.11% | 1.41 | 2.26% |
| 2025-06-26 | 9.00 | 9.09 | 8.82 | 8.94 | -0.67% | 1.68 | 2.71% |