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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.75 | 8.95 | 8.74 | 8.89 | +0.68% | 0.63 | 1.01% |
| 2025-12-17 | 8.77 | 8.85 | 8.65 | 8.83 | +0.46% | 0.73 | 1.20% |
| 2025-12-16 | 8.94 | 8.97 | 8.74 | 8.79 | -1.68% | 0.76 | 1.24% |
| 2025-12-15 | 9.08 | 9.12 | 8.90 | 8.94 | -1.76% | 0.72 | 1.15% |
| 2025-12-12 | 9.11 | 9.15 | 9.00 | 9.10 | +0.11% | 0.70 | 1.11% |
| 2025-12-11 | 9.22 | 9.22 | 9.05 | 9.09 | -1.09% | 0.58 | 0.92% |
| 2025-12-10 | 9.07 | 9.21 | 8.93 | 9.19 | +1.43% | 0.85 | 1.35% |
| 2025-12-09 | 9.26 | 9.26 | 9.04 | 9.06 | -2.16% | 0.89 | 1.41% |
| 2025-12-08 | 9.29 | 9.29 | 9.23 | 9.26 | 0.00% | 0.59 | 0.91% |
| 2025-12-05 | 9.19 | 9.27 | 9.10 | 9.26 | +0.98% | 0.63 | 0.98% |
| 2025-12-04 | 9.20 | 9.25 | 9.14 | 9.17 | -0.33% | 0.57 | 0.89% |
| 2025-12-03 | 9.32 | 9.36 | 9.20 | 9.20 | -1.29% | 0.74 | 1.15% |
| 2025-12-02 | 9.44 | 9.44 | 9.30 | 9.32 | -1.38% | 0.67 | 1.04% |
| 2025-12-01 | 9.45 | 9.48 | 9.38 | 9.45 | 0.00% | 0.61 | 0.93% |
| 2025-11-28 | 9.40 | 9.46 | 9.23 | 9.45 | +0.53% | 0.80 | 1.23% |
| 2025-11-27 | 9.50 | 9.50 | 9.36 | 9.40 | -0.74% | 0.68 | 1.03% |
| 2025-11-26 | 9.51 | 9.64 | 9.44 | 9.47 | -0.32% | 0.80 | 1.21% |
| 2025-11-25 | 9.46 | 9.58 | 9.42 | 9.50 | +0.74% | 0.75 | 1.13% |
| 2025-11-24 | 9.38 | 9.50 | 9.29 | 9.43 | +0.53% | 0.73 | 1.12% |
| 2025-11-21 | 9.76 | 9.84 | 9.37 | 9.38 | -5.25% | 1.85 | 2.79% |