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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.54 | 8.64 | 8.40 | 8.44 | -1.06% | 1.89 | 3.20% |
| 2025-05-26 | 8.77 | 8.90 | 8.49 | 8.53 | -4.80% | 3.59 | 6.01% |
| 2025-05-23 | 8.81 | 9.19 | 8.81 | 8.96 | +1.36% | 4.48 | 7.15% |
| 2025-05-22 | 8.50 | 8.95 | 8.43 | 8.84 | +3.88% | 3.36 | 5.58% |
| 2025-05-21 | 8.67 | 8.77 | 8.50 | 8.51 | -2.52% | 2.44 | 4.10% |
| 2025-05-20 | 8.65 | 8.90 | 8.65 | 8.73 | +0.58% | 2.51 | 4.13% |
| 2025-05-19 | 9.38 | 9.38 | 8.67 | 8.68 | -2.69% | 3.84 | 6.23% |
| 2025-05-16 | 9.20 | 9.27 | 8.69 | 8.92 | -2.51% | 5.01 | 8.14% |
| 2025-05-15 | 8.81 | 9.50 | 8.73 | 9.15 | +5.90% | 7.63 | 12.02% |
| 2025-05-14 | 8.37 | 8.98 | 8.37 | 8.64 | +3.35% | 4.30 | 7.13% |
| 2025-05-13 | 8.13 | 8.51 | 7.98 | 8.36 | +2.96% | 3.20 | 5.61% |
| 2025-05-12 | 8.13 | 8.15 | 8.02 | 8.12 | +0.37% | 1.51 | 2.70% |
| 2025-05-09 | 8.34 | 8.38 | 8.09 | 8.09 | -4.15% | 2.66 | 4.70% |
| 2025-05-08 | 8.40 | 8.65 | 8.31 | 8.44 | +1.20% | 3.10 | 5.30% |
| 2025-05-07 | 8.95 | 8.95 | 8.27 | 8.34 | -6.80% | 5.70 | 9.25% |
| 2025-05-06 | 8.95 | 8.95 | 8.95 | 8.95 | nan% | nan | nan% |