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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.92 | 11.92 | 11.34 | 11.43 | -4.91% | 0.58 | 1.19% |
| 2026-03-20 | 12.16 | 12.30 | 12.02 | 12.02 | -1.72% | 0.45 | 0.87% |
| 2026-03-19 | 12.48 | 12.48 | 12.14 | 12.23 | -2.00% | 0.61 | 1.18% |
| 2026-03-18 | 12.52 | 12.56 | 12.37 | 12.48 | -0.24% | 0.41 | 0.77% |
| 2026-03-17 | 12.60 | 12.71 | 12.48 | 12.51 | -0.79% | 0.40 | 0.75% |
| 2026-03-16 | 12.54 | 12.62 | 12.48 | 12.61 | +0.40% | 0.31 | 0.58% |
| 2026-03-13 | 12.55 | 12.63 | 12.47 | 12.56 | 0.00% | 0.33 | 0.61% |
| 2026-03-12 | 12.56 | 12.59 | 12.43 | 12.56 | 0.00% | 0.47 | 0.89% |
| 2026-03-11 | 12.72 | 12.75 | 12.50 | 12.56 | -1.26% | 0.54 | 1.01% |
| 2026-03-10 | 12.63 | 12.75 | 12.62 | 12.72 | +1.35% | 0.39 | 0.72% |
| 2026-03-09 | 12.52 | 12.59 | 12.38 | 12.55 | -0.24% | 0.38 | 0.73% |
| 2026-03-06 | 12.35 | 12.62 | 12.27 | 12.58 | +1.45% | 0.37 | 0.70% |
| 2026-03-05 | 12.47 | 12.48 | 12.31 | 12.40 | +0.98% | 0.45 | 0.85% |
| 2026-03-04 | 12.45 | 12.55 | 12.23 | 12.28 | -2.00% | 0.58 | 1.10% |
| 2026-03-03 | 12.85 | 12.90 | 12.43 | 12.53 | -2.34% | 0.77 | 1.44% |
| 2026-03-02 | 13.05 | 13.08 | 12.72 | 12.83 | -2.28% | 0.84 | 1.54% |
| 2026-02-27 | 13.04 | 13.15 | 13.01 | 13.13 | +0.54% | 0.41 | 0.73% |
| 2026-02-26 | 13.17 | 13.17 | 13.03 | 13.06 | -0.68% | 0.47 | 0.84% |
| 2026-02-25 | 13.08 | 13.22 | 13.05 | 13.15 | +0.61% | 0.59 | 1.06% |
| 2026-02-24 | 13.10 | 13.13 | 12.98 | 13.07 | +0.85% | 0.59 | 1.06% |