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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.85 | 9.96 | 9.70 | 9.90 | +0.51% | 1.30 | 1.90% |
| 2025-11-19 | 10.08 | 10.11 | 9.81 | 9.85 | -2.67% | 1.70 | 2.47% |
| 2025-11-18 | 10.25 | 10.33 | 10.08 | 10.12 | -1.65% | 1.81 | 2.57% |
| 2025-11-17 | 10.44 | 10.57 | 10.24 | 10.29 | -2.74% | 3.17 | 4.41% |
| 2025-11-14 | 10.32 | 10.84 | 10.31 | 10.58 | +2.32% | 5.39 | 7.28% |
| 2025-11-13 | 10.36 | 10.40 | 10.21 | 10.34 | -1.80% | 3.54 | 4.95% |
| 2025-11-12 | 10.04 | 10.56 | 10.02 | 10.53 | +4.99% | 6.12 | 8.52% |
| 2025-11-11 | 10.00 | 10.09 | 9.93 | 10.03 | 0.00% | 1.27 | 1.82% |
| 2025-11-10 | 9.90 | 10.08 | 9.86 | 10.03 | +1.21% | 1.23 | 1.77% |
| 2025-11-07 | 9.94 | 10.01 | 9.90 | 9.91 | -0.40% | 1.03 | 1.49% |
| 2025-11-06 | 10.08 | 10.08 | 9.93 | 9.95 | -1.19% | 1.30 | 1.88% |
| 2025-11-05 | 10.06 | 10.18 | 10.01 | 10.07 | -0.69% | 1.19 | 1.71% |
| 2025-11-04 | 10.18 | 10.24 | 10.05 | 10.14 | -0.29% | 1.54 | 2.19% |
| 2025-11-03 | 10.04 | 10.20 | 9.96 | 10.17 | +1.50% | 1.84 | 2.62% |
| 2025-10-31 | 9.93 | 10.08 | 9.78 | 10.02 | +0.60% | 1.81 | 2.62% |
| 2025-10-30 | 9.97 | 10.28 | 9.95 | 9.96 | +0.10% | 2.53 | 3.60% |
| 2025-10-29 | 10.04 | 10.04 | 9.90 | 9.95 | -0.90% | 0.97 | 1.40% |
| 2025-10-28 | 9.99 | 10.08 | 9.90 | 10.04 | +0.20% | 1.37 | 1.97% |
| 2025-10-27 | 9.89 | 10.02 | 9.76 | 10.02 | +2.14% | 1.83 | 2.66% |
| 2025-10-24 | 9.92 | 10.02 | 9.79 | 9.81 | -0.91% | 1.27 | 1.85% |