九强生物 sz.300406
12.86
+0.70%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.00 | 13.02 | 12.75 | 12.86 | +0.70% | 0.45 | 0.82% |
| 2026-05-21 | 12.83 | 13.08 | 12.75 | 12.77 | -0.47% | 0.51 | 0.93% |
| 2026-05-20 | 12.92 | 12.98 | 12.78 | 12.83 | -1.08% | 0.35 | 0.64% |
| 2026-05-19 | 12.90 | 13.11 | 12.89 | 12.97 | +0.46% | 0.42 | 0.77% |
| 2026-05-18 | 12.99 | 13.10 | 12.79 | 12.91 | -1.15% | 0.52 | 0.95% |
| 2026-05-15 | 13.01 | 13.25 | 12.95 | 13.06 | +0.38% | 0.66 | 1.20% |
| 2026-05-14 | 13.19 | 13.26 | 13.01 | 13.01 | -1.74% | 0.57 | 1.02% |
| 2026-05-13 | 13.30 | 13.43 | 13.14 | 13.24 | -0.97% | 0.60 | 1.06% |
| 2026-05-12 | 13.48 | 13.48 | 13.04 | 13.37 | -0.37% | 1.03 | 1.84% |
| 2026-05-11 | 13.13 | 13.46 | 13.05 | 13.42 | +2.60% | 1.34 | 2.37% |
| 2026-05-08 | 12.89 | 13.15 | 12.83 | 13.08 | +1.40% | 0.77 | 1.39% |
| 2026-05-07 | 13.11 | 13.17 | 12.85 | 12.90 | -1.30% | 0.85 | 1.54% |
| 2026-05-06 | 12.68 | 13.10 | 12.67 | 13.07 | +2.91% | 1.21 | 2.19% |
| 2026-04-30 | 12.52 | 12.72 | 12.37 | 12.70 | +2.58% | 1.15 | 2.15% |
| 2026-04-29 | 12.46 | 12.52 | 12.37 | 12.38 | +0.57% | 0.77 | 1.46% |
| 2026-04-28 | 12.70 | 12.79 | 12.26 | 12.31 | -2.92% | 1.45 | 2.75% |
| 2026-04-27 | 12.96 | 13.27 | 12.68 | 12.68 | +8.10% | 3.08 | 5.59% |
| 2026-04-24 | 11.69 | 11.80 | 11.57 | 11.73 | -0.09% | 0.43 | 0.86% |
| 2026-04-23 | 11.81 | 11.82 | 11.63 | 11.74 | -1.18% | 0.39 | 0.79% |
| 2026-04-22 | 11.85 | 11.93 | 11.81 | 11.88 | -0.42% | 0.31 | 0.61% |