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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.95 | 9.01 | 8.89 | 9.00 | +0.22% | 1.53 | 2.46% |
| 2025-06-24 | 9.00 | 9.02 | 8.92 | 8.98 | +0.67% | 1.82 | 2.93% |
| 2025-06-23 | 8.79 | 8.92 | 8.68 | 8.92 | +1.13% | 1.58 | 2.58% |
| 2025-06-20 | 8.74 | 8.86 | 8.74 | 8.82 | +0.92% | 1.18 | 1.93% |
| 2025-06-19 | 8.86 | 8.95 | 8.73 | 8.74 | -1.69% | 1.30 | 2.13% |
| 2025-06-18 | 9.07 | 9.11 | 8.87 | 8.89 | -2.52% | 2.15 | 3.47% |
| 2025-06-17 | 9.35 | 9.50 | 9.08 | 9.12 | -1.83% | 2.77 | 4.31% |
| 2025-06-16 | 9.22 | 9.40 | 9.14 | 9.29 | +0.32% | 2.04 | 3.16% |
| 2025-06-13 | 9.90 | 9.96 | 9.25 | 9.26 | -6.93% | 5.20 | 7.92% |
| 2025-06-12 | 9.85 | 9.95 | 9.72 | 9.95 | +0.51% | 3.44 | 5.03% |
| 2025-06-11 | 10.00 | 10.11 | 9.86 | 9.90 | -1.00% | 3.21 | 4.66% |
| 2025-06-10 | 10.19 | 10.24 | 9.89 | 10.00 | -2.34% | 6.19 | 8.89% |
| 2025-06-09 | 9.60 | 10.58 | 9.60 | 10.24 | +5.79% | 8.95 | 12.69% |
| 2025-06-06 | 9.78 | 9.96 | 9.56 | 9.68 | -1.22% | 5.91 | 8.76% |
| 2025-06-05 | 10.28 | 10.47 | 9.68 | 9.80 | -4.76% | 12.71 | 18.27% |
| 2025-06-04 | 9.57 | 10.29 | 9.55 | 10.29 | +10.05% | 8.90 | 12.63% |
| 2025-06-03 | 8.50 | 9.35 | 8.44 | 9.35 | +10.00% | 5.60 | 9.00% |
| 2025-05-30 | 8.45 | 8.78 | 8.45 | 8.50 | -0.23% | 2.04 | 3.41% |
| 2025-05-29 | 8.45 | 8.57 | 8.36 | 8.52 | +0.83% | 1.59 | 2.71% |
| 2025-05-28 | 8.45 | 8.48 | 8.34 | 8.45 | +0.12% | 1.29 | 2.21% |