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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.45 | 14.64 | 14.43 | 14.54 | +0.47% | 1.15 | 1.79% |
| 2025-08-18 | 14.44 | 14.64 | 14.35 | 14.47 | +0.40% | 1.33 | 2.09% |
| 2025-08-15 | 14.38 | 14.48 | 14.30 | 14.42 | +0.27% | 1.03 | 1.62% |
| 2025-08-14 | 14.74 | 14.74 | 14.37 | 14.38 | -2.55% | 1.23 | 1.93% |
| 2025-08-13 | 14.57 | 14.75 | 14.44 | 14.75 | +1.06% | 1.27 | 1.98% |
| 2025-08-12 | 14.53 | 14.83 | 14.49 | 14.60 | +0.20% | 1.10 | 1.71% |
| 2025-08-11 | 14.42 | 14.61 | 14.32 | 14.57 | +1.07% | 0.82 | 1.29% |
| 2025-08-08 | 14.47 | 14.60 | 14.27 | 14.42 | -0.73% | 0.97 | 1.53% |
| 2025-08-07 | 14.46 | 14.83 | 14.43 | 14.52 | +0.40% | 1.44 | 2.23% |
| 2025-08-06 | 14.47 | 14.65 | 14.37 | 14.46 | -0.40% | 1.06 | 1.67% |
| 2025-08-05 | 14.61 | 14.63 | 14.39 | 14.52 | -0.59% | 1.17 | 1.84% |
| 2025-08-04 | 14.20 | 14.66 | 14.07 | 14.61 | +2.85% | 2.13 | 3.35% |
| 2025-08-01 | 14.11 | 14.42 | 14.10 | 14.20 | +0.55% | 0.84 | 1.34% |
| 2025-07-31 | 14.20 | 14.35 | 14.07 | 14.13 | -0.88% | 0.98 | 1.56% |
| 2025-07-30 | 14.26 | 14.54 | 14.15 | 14.25 | -0.67% | 1.08 | 1.72% |
| 2025-07-29 | 14.25 | 14.35 | 14.06 | 14.35 | +0.68% | 1.03 | 1.65% |
| 2025-07-28 | 14.29 | 14.45 | 14.22 | 14.25 | -0.20% | 1.05 | 1.67% |
| 2025-07-25 | 14.22 | 14.55 | 14.13 | 14.28 | +0.41% | 1.29 | 2.05% |
| 2025-07-24 | 13.90 | 14.26 | 13.87 | 14.22 | +2.57% | 1.17 | 1.89% |
| 2025-07-23 | 13.88 | 14.10 | 13.80 | 13.87 | -0.21% | 1.10 | 1.79% |