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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.82 | 12.93 | 12.58 | 12.73 | -0.83% | 0.55 | 0.98% |
| 2025-05-23 | 12.66 | 13.07 | 12.66 | 12.83 | +1.37% | 0.68 | 1.20% |
| 2025-05-22 | 12.88 | 12.91 | 12.64 | 12.66 | -1.43% | 0.56 | 1.00% |
| 2025-05-21 | 13.11 | 13.18 | 12.79 | 12.84 | -1.84% | 0.78 | 1.37% |
| 2025-05-20 | 12.94 | 13.15 | 12.87 | 13.09 | +1.04% | 0.65 | 1.14% |
| 2025-05-19 | 12.72 | 12.96 | 12.34 | 12.95 | -0.44% | 0.82 | 1.45% |
| 2025-05-16 | 13.15 | 13.16 | 12.92 | 13.01 | -1.03% | 0.75 | 1.32% |
| 2025-05-15 | 13.34 | 13.36 | 13.09 | 13.14 | -1.52% | 0.56 | 0.96% |
| 2025-05-14 | 13.41 | 13.52 | 13.23 | 13.35 | -0.43% | 0.65 | 1.11% |
| 2025-05-13 | 13.72 | 13.73 | 13.34 | 13.40 | -1.28% | 0.94 | 1.58% |
| 2025-05-12 | 13.34 | 13.68 | 13.26 | 13.58 | +1.81% | 0.70 | 1.18% |
| 2025-05-09 | 13.23 | 13.38 | 13.05 | 13.34 | +1.10% | 0.69 | 1.18% |
| 2025-05-08 | 13.47 | 13.55 | 13.19 | 13.19 | -1.94% | 0.97 | 1.65% |
| 2025-05-07 | 13.58 | 13.77 | 13.35 | 13.45 | -0.07% | 0.52 | 0.88% |
| 2025-05-06 | 13.35 | 13.60 | 13.15 | 13.46 | +2.65% | 0.70 | 1.19% |