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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.37 | 10.10 | 9.34 | 9.83 | +4.91% | 3.51 | 5.20% |
| 2026-04-21 | 9.42 | 9.51 | 9.32 | 9.37 | -1.06% | 1.25 | 1.92% |
| 2026-04-20 | 9.47 | 9.50 | 9.32 | 9.47 | -0.42% | 1.57 | 2.41% |
| 2026-04-17 | 9.67 | 9.71 | 9.44 | 9.51 | -2.36% | 1.77 | 2.67% |
| 2026-04-16 | 9.79 | 9.87 | 9.64 | 9.74 | -1.42% | 2.74 | 4.06% |
| 2026-04-15 | 9.56 | 9.96 | 9.42 | 9.88 | +4.11% | 4.04 | 5.96% |
| 2026-04-14 | 9.44 | 9.50 | 9.37 | 9.49 | +0.85% | 1.01 | 1.54% |
| 2026-04-13 | 9.50 | 9.52 | 9.36 | 9.41 | -1.67% | 1.16 | 1.78% |
| 2026-04-10 | 9.62 | 9.62 | 9.42 | 9.57 | +0.31% | 1.30 | 1.97% |
| 2026-04-09 | 9.55 | 9.70 | 9.43 | 9.54 | -0.83% | 1.72 | 2.59% |
| 2026-04-08 | 9.60 | 9.71 | 9.49 | 9.62 | +0.21% | 2.03 | 3.05% |
| 2026-04-07 | 9.41 | 9.69 | 9.30 | 9.60 | +1.37% | 2.28 | 3.44% |
| 2026-04-03 | 9.66 | 9.69 | 9.46 | 9.47 | -2.47% | 2.46 | 3.71% |
| 2026-04-02 | 9.57 | 9.79 | 9.51 | 9.71 | +0.94% | 3.22 | 4.79% |
| 2026-04-01 | 9.40 | 9.63 | 9.37 | 9.62 | +2.89% | 3.03 | 4.56% |
| 2026-03-31 | 9.38 | 9.54 | 9.32 | 9.35 | -0.95% | 2.03 | 3.09% |
| 2026-03-30 | 9.32 | 9.55 | 9.29 | 9.44 | +0.64% | 2.90 | 4.43% |
| 2026-03-27 | 9.30 | 9.48 | 9.13 | 9.38 | +7.20% | 5.74 | 8.89% |
| 2026-03-26 | 8.80 | 8.97 | 8.71 | 8.75 | -0.91% | 0.76 | 1.23% |
| 2026-03-25 | 8.72 | 8.85 | 8.70 | 8.83 | +1.15% | 0.51 | 0.83% |