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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.93 | 13.98 | 13.84 | 13.90 | -0.07% | 0.84 | 1.37% |
| 2025-07-21 | 13.88 | 13.97 | 13.78 | 13.90 | +0.21% | 0.91 | 1.49% |
| 2025-07-18 | 13.87 | 13.89 | 13.66 | 13.88 | +0.42% | 0.82 | 1.36% |
| 2025-07-17 | 13.71 | 13.87 | 13.63 | 13.82 | +0.77% | 0.95 | 1.56% |
| 2025-07-16 | 13.48 | 13.74 | 13.48 | 13.71 | +1.07% | 0.79 | 1.32% |
| 2025-07-15 | 13.67 | 13.72 | 13.36 | 13.57 | -0.78% | 0.78 | 1.31% |
| 2025-07-14 | 13.61 | 13.69 | 13.52 | 13.67 | +0.35% | 0.81 | 1.35% |
| 2025-07-11 | 13.46 | 13.71 | 13.44 | 13.63 | +0.93% | 1.07 | 1.78% |
| 2025-07-10 | 13.40 | 13.59 | 13.40 | 13.50 | +0.29% | 0.71 | 1.19% |
| 2025-07-09 | 13.50 | 13.74 | 13.42 | 13.46 | -0.29% | 1.00 | 1.67% |
| 2025-07-08 | 13.38 | 13.56 | 13.32 | 13.50 | +0.72% | 0.73 | 1.23% |
| 2025-07-07 | 13.39 | 13.54 | 13.34 | 13.40 | +0.14% | 0.68 | 1.15% |
| 2025-07-04 | 13.45 | 13.74 | 13.36 | 13.38 | -0.57% | 1.06 | 1.79% |
| 2025-07-03 | 13.44 | 13.60 | 13.38 | 13.46 | +0.14% | 0.87 | 1.47% |
| 2025-07-02 | 13.58 | 13.63 | 13.36 | 13.44 | -0.92% | 0.84 | 1.41% |
| 2025-07-01 | 13.62 | 13.77 | 13.47 | 13.57 | -0.57% | 1.05 | 1.76% |
| 2025-06-30 | 13.17 | 13.96 | 13.03 | 13.64 | +3.89% | 2.18 | 3.66% |
| 2025-06-27 | 13.09 | 13.33 | 13.08 | 13.13 | +0.29% | 0.84 | 1.44% |
| 2025-06-26 | 13.28 | 13.36 | 13.08 | 13.09 | -1.59% | 0.78 | 1.34% |
| 2025-06-25 | 13.23 | 13.31 | 13.04 | 13.31 | +0.36% | 1.09 | 1.89% |