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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.82 | 8.89 | 8.73 | 8.88 | +0.68% | 0.71 | 1.15% |
| 2026-01-16 | 9.01 | 9.02 | 8.79 | 8.82 | -2.76% | 1.66 | 2.69% |
| 2026-01-15 | 9.12 | 9.28 | 9.06 | 9.07 | -0.66% | 0.90 | 1.42% |
| 2026-01-14 | 9.20 | 9.28 | 9.06 | 9.13 | -0.76% | 1.53 | 2.41% |
| 2026-01-13 | 9.11 | 9.38 | 9.10 | 9.20 | +0.99% | 2.16 | 3.37% |
| 2026-01-12 | 9.10 | 9.13 | 9.02 | 9.11 | +0.33% | 0.96 | 1.53% |
| 2026-01-09 | 9.07 | 9.08 | 8.98 | 9.08 | +0.44% | 0.96 | 1.53% |
| 2026-01-08 | 8.98 | 9.07 | 8.98 | 9.04 | +0.78% | 0.67 | 1.07% |
| 2026-01-07 | 9.00 | 9.05 | 8.96 | 8.97 | -0.44% | 0.60 | 0.96% |
| 2026-01-06 | 9.02 | 9.05 | 8.98 | 9.01 | -0.11% | 0.75 | 1.20% |
| 2026-01-05 | 8.74 | 9.03 | 8.74 | 9.02 | +3.32% | 1.13 | 1.82% |
| 2025-12-31 | 8.78 | 8.80 | 8.68 | 8.73 | -0.46% | 0.45 | 0.75% |
| 2025-12-30 | 8.79 | 8.83 | 8.76 | 8.77 | -0.57% | 0.53 | 0.87% |
| 2025-12-29 | 8.89 | 8.90 | 8.80 | 8.82 | -1.01% | 0.57 | 0.93% |
| 2025-12-26 | 8.95 | 8.98 | 8.88 | 8.91 | -0.45% | 0.55 | 0.89% |
| 2025-12-25 | 8.96 | 8.97 | 8.90 | 8.95 | 0.00% | 0.45 | 0.72% |
| 2025-12-24 | 8.90 | 8.97 | 8.85 | 8.95 | +0.67% | 0.42 | 0.67% |
| 2025-12-23 | 9.05 | 9.05 | 8.89 | 8.89 | -1.55% | 0.64 | 1.03% |
| 2025-12-22 | 9.04 | 9.09 | 8.97 | 9.03 | -0.11% | 0.50 | 0.79% |
| 2025-12-19 | 8.91 | 9.05 | 8.87 | 9.04 | +1.69% | 0.68 | 1.09% |