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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.32 | 13.47 | 13.16 | 13.26 | +1.40% | 1.28 | 2.19% |
| 2025-06-23 | 12.92 | 13.20 | 12.73 | 13.08 | +0.74% | 0.79 | 1.38% |
| 2025-06-20 | 12.80 | 13.31 | 12.78 | 12.98 | +1.43% | 0.97 | 1.68% |
| 2025-06-19 | 12.76 | 13.01 | 12.71 | 12.80 | +0.15% | 0.77 | 1.36% |
| 2025-06-18 | 12.97 | 13.02 | 12.73 | 12.78 | -2.00% | 0.67 | 1.19% |
| 2025-06-17 | 13.06 | 13.27 | 12.93 | 13.04 | +0.52% | 0.78 | 1.35% |
| 2025-06-16 | 12.95 | 13.13 | 12.88 | 12.97 | 0.00% | 0.55 | 0.97% |
| 2025-06-13 | 13.21 | 13.40 | 12.93 | 12.97 | -2.18% | 0.91 | 1.57% |
| 2025-06-12 | 13.18 | 13.31 | 13.13 | 13.26 | +0.07% | 0.57 | 0.98% |
| 2025-06-11 | 13.35 | 13.40 | 13.22 | 13.25 | -0.22% | 0.55 | 0.93% |
| 2025-06-10 | 13.41 | 13.45 | 13.12 | 13.28 | -0.94% | 0.70 | 1.19% |
| 2025-06-09 | 13.17 | 13.50 | 13.17 | 13.40 | +1.68% | 0.84 | 1.43% |
| 2025-06-06 | 13.29 | 13.31 | 13.10 | 13.18 | -0.51% | 0.52 | 0.90% |
| 2025-06-05 | 13.41 | 13.49 | 13.19 | 13.25 | -1.58% | 0.82 | 1.40% |
| 2025-06-04 | 13.37 | 13.47 | 13.19 | 13.46 | +0.58% | 0.73 | 1.24% |
| 2025-06-03 | 13.02 | 13.41 | 13.01 | 13.38 | +2.28% | 0.92 | 1.57% |
| 2025-05-30 | 13.02 | 13.23 | 12.94 | 13.09 | +0.30% | 0.66 | 1.14% |
| 2025-05-29 | 12.63 | 13.06 | 12.62 | 13.05 | +3.05% | 0.85 | 1.50% |
| 2025-05-28 | 12.79 | 12.86 | 12.62 | 12.66 | -1.28% | 0.50 | 0.89% |
| 2025-05-27 | 12.77 | 13.04 | 12.66 | 12.82 | +0.76% | 0.64 | 1.13% |