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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.02 | 9.07 | 8.95 | 8.98 | -0.11% | 0.79 | 1.26% |
| 2026-02-13 | 8.98 | 9.05 | 8.98 | 8.99 | 0.00% | 0.51 | 0.81% |
| 2026-02-12 | 9.10 | 9.12 | 8.98 | 8.99 | -1.64% | 1.07 | 1.71% |
| 2026-02-11 | 9.18 | 9.20 | 9.08 | 9.14 | -0.44% | 0.93 | 1.47% |
| 2026-02-10 | 9.13 | 9.29 | 9.10 | 9.18 | +0.22% | 1.47 | 2.30% |
| 2026-02-09 | 9.09 | 9.37 | 9.09 | 9.16 | -0.97% | 2.15 | 3.38% |
| 2026-02-06 | 9.18 | 9.56 | 9.17 | 9.25 | +3.58% | 4.00 | 6.17% |
| 2026-02-05 | 8.85 | 8.99 | 8.82 | 8.93 | +0.79% | 0.78 | 1.26% |
| 2026-02-04 | 8.76 | 8.86 | 8.73 | 8.86 | +0.91% | 0.48 | 0.79% |
| 2026-02-03 | 8.73 | 8.79 | 8.70 | 8.78 | +0.69% | 0.43 | 0.70% |
| 2026-02-02 | 8.80 | 8.85 | 8.70 | 8.72 | -1.13% | 0.53 | 0.87% |
| 2026-01-30 | 8.84 | 8.90 | 8.76 | 8.82 | -0.11% | 0.60 | 0.98% |
| 2026-01-29 | 8.81 | 8.88 | 8.73 | 8.83 | -0.11% | 0.63 | 1.03% |
| 2026-01-28 | 8.94 | 8.94 | 8.82 | 8.84 | -1.23% | 0.75 | 1.22% |
| 2026-01-27 | 9.07 | 9.08 | 8.83 | 8.95 | -1.43% | 0.98 | 1.58% |
| 2026-01-26 | 9.01 | 9.14 | 8.94 | 9.08 | +0.78% | 1.24 | 1.98% |
| 2026-01-23 | 8.87 | 9.01 | 8.86 | 9.01 | +1.69% | 0.84 | 1.35% |
| 2026-01-22 | 8.85 | 8.88 | 8.82 | 8.86 | +0.23% | 0.48 | 0.77% |
| 2026-01-21 | 8.83 | 8.86 | 8.80 | 8.84 | -0.23% | 0.60 | 0.98% |
| 2026-01-20 | 8.90 | 8.92 | 8.82 | 8.86 | -0.23% | 0.60 | 0.97% |