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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.49 | 8.74 | 8.48 | 8.73 | +4.05% | 0.92 | 1.55% |
| 2026-03-23 | 8.71 | 8.75 | 8.30 | 8.39 | -5.30% | 1.42 | 2.39% |
| 2026-03-20 | 8.99 | 9.05 | 8.84 | 8.86 | -0.67% | 0.82 | 1.32% |
| 2026-03-19 | 9.13 | 9.17 | 8.90 | 8.92 | -3.04% | 1.15 | 1.83% |
| 2026-03-18 | 9.07 | 9.25 | 9.03 | 9.20 | +1.43% | 1.16 | 1.82% |
| 2026-03-17 | 9.10 | 9.17 | 9.06 | 9.07 | -0.22% | 0.85 | 1.35% |
| 2026-03-16 | 9.07 | 9.11 | 9.00 | 9.09 | +0.33% | 0.76 | 1.20% |
| 2026-03-13 | 9.03 | 9.19 | 9.00 | 9.06 | +0.33% | 1.12 | 1.77% |
| 2026-03-12 | 9.03 | 9.08 | 8.96 | 9.03 | -0.55% | 0.62 | 1.00% |
| 2026-03-11 | 9.03 | 9.13 | 8.92 | 9.08 | +1.45% | 1.39 | 2.21% |
| 2026-03-10 | 8.75 | 9.06 | 8.74 | 8.95 | +2.87% | 1.17 | 1.89% |
| 2026-03-09 | 8.60 | 8.71 | 8.55 | 8.70 | +0.12% | 0.55 | 0.92% |
| 2026-03-06 | 8.49 | 8.70 | 8.45 | 8.69 | +2.24% | 0.60 | 1.00% |
| 2026-03-05 | 8.51 | 8.55 | 8.45 | 8.50 | +0.83% | 0.42 | 0.72% |
| 2026-03-04 | 8.56 | 8.59 | 8.39 | 8.43 | -1.98% | 0.70 | 1.19% |
| 2026-03-03 | 8.82 | 8.88 | 8.60 | 8.60 | -2.60% | 1.05 | 1.73% |
| 2026-03-02 | 8.80 | 8.98 | 8.79 | 8.83 | -2.00% | 0.80 | 1.30% |
| 2026-02-27 | 8.97 | 9.01 | 8.91 | 9.01 | +0.33% | 0.79 | 1.27% |
| 2026-02-26 | 9.01 | 9.04 | 8.95 | 8.98 | -0.22% | 0.62 | 0.99% |
| 2026-02-25 | 8.97 | 9.03 | 8.95 | 9.00 | +0.22% | 0.68 | 1.09% |