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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.90 | 9.99 | 9.73 | 9.90 | +0.20% | 1.04 | 1.52% |
| 2025-10-22 | 9.78 | 9.94 | 9.74 | 9.88 | +0.92% | 1.23 | 1.79% |
| 2025-10-21 | 9.73 | 9.81 | 9.64 | 9.79 | +0.72% | 1.27 | 1.88% |
| 2025-10-20 | 9.88 | 9.95 | 9.69 | 9.72 | -1.62% | 1.46 | 2.15% |
| 2025-10-17 | 10.09 | 10.15 | 9.86 | 9.88 | -2.37% | 1.63 | 2.36% |
| 2025-10-16 | 9.94 | 10.17 | 9.88 | 10.12 | +1.81% | 2.37 | 3.38% |
| 2025-10-15 | 9.73 | 9.95 | 9.66 | 9.94 | +2.16% | 1.71 | 2.49% |
| 2025-10-14 | 9.76 | 9.88 | 9.69 | 9.73 | -0.21% | 1.17 | 1.72% |
| 2025-10-13 | 9.50 | 9.77 | 9.45 | 9.75 | -0.91% | 1.10 | 1.64% |
| 2025-10-10 | 9.75 | 9.93 | 9.71 | 9.84 | +0.82% | 1.58 | 2.31% |
| 2025-10-09 | 9.72 | 9.78 | 9.62 | 9.76 | +0.41% | 1.24 | 1.84% |
| 2025-09-30 | 9.89 | 9.90 | 9.71 | 9.72 | -1.22% | 1.44 | 2.12% |
| 2025-09-29 | 10.04 | 10.04 | 9.74 | 9.84 | -1.99% | 1.68 | 2.46% |
| 2025-09-26 | 9.91 | 10.17 | 9.77 | 10.04 | +1.21% | 2.15 | 3.11% |
| 2025-09-25 | 9.92 | 10.03 | 9.81 | 9.92 | 0.00% | 1.35 | 1.96% |
| 2025-09-24 | 9.95 | 9.95 | 9.77 | 9.92 | -0.40% | 1.76 | 2.57% |
| 2025-09-23 | 10.27 | 10.28 | 9.81 | 9.96 | -3.67% | 2.14 | 3.10% |
| 2025-09-22 | 10.14 | 10.68 | 10.14 | 10.34 | +1.77% | 1.77 | 2.45% |
| 2025-09-19 | 10.39 | 10.40 | 10.10 | 10.16 | -2.21% | 1.95 | 2.75% |
| 2025-09-18 | 10.60 | 10.65 | 10.29 | 10.39 | -1.52% | 1.79 | 2.46% |