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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.95 | 12.02 | 11.90 | 11.93 | -0.25% | 0.24 | 0.48% |
| 2026-04-20 | 11.98 | 12.07 | 11.88 | 11.96 | -0.25% | 0.34 | 0.66% |
| 2026-04-17 | 12.10 | 12.12 | 11.94 | 11.99 | -0.99% | 0.32 | 0.64% |
| 2026-04-16 | 12.09 | 12.17 | 11.98 | 12.11 | +0.08% | 0.30 | 0.59% |
| 2026-04-15 | 12.03 | 12.13 | 11.96 | 12.10 | +0.92% | 0.37 | 0.73% |
| 2026-04-14 | 12.00 | 12.00 | 11.83 | 11.99 | +0.59% | 0.26 | 0.52% |
| 2026-04-13 | 11.96 | 12.05 | 11.89 | 11.92 | -1.16% | 0.24 | 0.48% |
| 2026-04-10 | 11.98 | 12.18 | 11.97 | 12.06 | +1.09% | 0.34 | 0.67% |
| 2026-04-09 | 12.09 | 12.12 | 11.93 | 11.93 | -1.73% | 0.36 | 0.71% |
| 2026-04-08 | 12.03 | 12.20 | 11.99 | 12.14 | +2.45% | 0.39 | 0.77% |
| 2026-04-07 | 11.80 | 11.96 | 11.69 | 11.85 | +0.59% | 0.25 | 0.50% |
| 2026-04-03 | 12.10 | 12.16 | 11.74 | 11.78 | -3.05% | 0.39 | 0.77% |
| 2026-04-02 | 12.18 | 12.23 | 12.06 | 12.15 | -0.25% | 0.40 | 0.78% |
| 2026-04-01 | 11.92 | 12.24 | 11.89 | 12.18 | +2.96% | 0.61 | 1.18% |
| 2026-03-31 | 11.88 | 12.04 | 11.82 | 11.83 | -0.42% | 0.35 | 0.69% |
| 2026-03-30 | 11.79 | 11.90 | 11.65 | 11.88 | -0.34% | 0.40 | 0.79% |
| 2026-03-27 | 11.42 | 11.94 | 11.42 | 11.92 | +3.20% | 0.52 | 1.04% |
| 2026-03-26 | 11.72 | 11.82 | 11.49 | 11.55 | -1.62% | 0.30 | 0.60% |
| 2026-03-25 | 11.72 | 11.83 | 11.63 | 11.74 | +0.34% | 0.45 | 0.91% |
| 2026-03-24 | 11.63 | 11.72 | 11.44 | 11.70 | +2.36% | 0.41 | 0.84% |