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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.70 | 10.72 | 10.52 | 10.55 | -1.59% | 1.61 | 2.19% |
| 2025-09-16 | 10.68 | 10.81 | 10.57 | 10.72 | +0.37% | 1.44 | 1.95% |
| 2025-09-15 | 10.86 | 10.94 | 10.60 | 10.68 | -2.02% | 2.32 | 3.12% |
| 2025-09-12 | 10.63 | 11.20 | 10.63 | 10.90 | +2.73% | 3.23 | 4.25% |
| 2025-09-11 | 10.53 | 10.63 | 10.26 | 10.61 | 0.00% | 1.95 | 2.68% |
| 2025-09-10 | 10.41 | 10.65 | 10.39 | 10.61 | +1.92% | 1.49 | 2.04% |
| 2025-09-09 | 10.71 | 10.73 | 10.38 | 10.41 | -2.89% | 1.93 | 2.65% |
| 2025-09-08 | 10.63 | 10.79 | 10.61 | 10.72 | +0.19% | 1.61 | 2.17% |
| 2025-09-05 | 10.51 | 10.71 | 10.38 | 10.70 | +1.71% | 1.92 | 2.62% |
| 2025-09-04 | 10.92 | 10.98 | 10.43 | 10.52 | -3.75% | 2.56 | 3.45% |
| 2025-09-03 | 11.10 | 11.19 | 10.90 | 10.93 | -1.44% | 1.93 | 2.52% |
| 2025-09-02 | 11.32 | 11.34 | 11.03 | 11.09 | -1.86% | 2.14 | 2.77% |
| 2025-09-01 | 11.36 | 11.43 | 11.18 | 11.30 | -1.31% | 2.54 | 3.24% |
| 2025-08-29 | 11.32 | 11.46 | 11.25 | 11.45 | +0.62% | 2.67 | 3.39% |
| 2025-08-28 | 11.52 | 11.77 | 11.01 | 11.38 | -0.96% | 4.18 | 5.31% |
| 2025-08-27 | 12.60 | 12.60 | 11.41 | 11.49 | -6.20% | 7.03 | 8.48% |
| 2025-08-26 | 12.46 | 12.70 | 12.20 | 12.25 | -3.62% | 6.53 | 7.59% |
| 2025-08-25 | 11.60 | 12.93 | 11.60 | 12.71 | +8.08% | 11.02 | 12.90% |
| 2025-08-22 | 11.90 | 12.04 | 11.55 | 11.76 | -1.92% | 4.81 | 5.92% |
| 2025-08-21 | 11.70 | 12.40 | 11.67 | 11.99 | +1.35% | 6.05 | 7.21% |