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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.17 | 13.21 | 12.96 | 12.96 | -1.59% | 0.66 | 1.19% |
| 2026-02-12 | 13.24 | 13.24 | 13.09 | 13.17 | -0.60% | 0.48 | 0.85% |
| 2026-02-11 | 13.32 | 13.35 | 13.21 | 13.25 | -0.53% | 0.51 | 0.90% |
| 2026-02-10 | 13.32 | 13.36 | 13.25 | 13.32 | 0.00% | 0.42 | 0.74% |
| 2026-02-09 | 13.28 | 13.35 | 13.24 | 13.32 | +0.76% | 0.53 | 0.94% |
| 2026-02-06 | 13.13 | 13.30 | 13.13 | 13.22 | +0.08% | 0.51 | 0.90% |
| 2026-02-05 | 13.31 | 13.31 | 13.15 | 13.21 | -0.38% | 0.47 | 0.83% |
| 2026-02-04 | 13.13 | 13.28 | 13.07 | 13.26 | +0.76% | 0.60 | 1.08% |
| 2026-02-03 | 13.06 | 13.16 | 12.98 | 13.16 | +1.23% | 0.73 | 1.31% |
| 2026-02-02 | 13.20 | 13.23 | 13.00 | 13.00 | -1.74% | 0.84 | 1.51% |
| 2026-01-30 | 13.38 | 13.42 | 13.11 | 13.23 | -0.75% | 0.93 | 1.65% |
| 2026-01-29 | 13.58 | 13.64 | 13.21 | 13.33 | -4.03% | 1.78 | 3.13% |
| 2026-01-28 | 14.20 | 14.23 | 13.88 | 13.89 | -2.87% | 1.44 | 2.43% |
| 2026-01-27 | 14.48 | 14.54 | 14.03 | 14.30 | -2.59% | 1.88 | 3.12% |
| 2026-01-26 | 14.37 | 14.73 | 14.23 | 14.68 | +3.02% | 2.82 | 4.58% |
| 2026-01-23 | 14.17 | 14.33 | 14.16 | 14.25 | +0.92% | 1.18 | 1.95% |
| 2026-01-22 | 14.23 | 14.23 | 14.09 | 14.12 | -0.56% | 0.80 | 1.34% |
| 2026-01-21 | 14.12 | 14.32 | 14.07 | 14.20 | +0.35% | 1.02 | 1.69% |
| 2026-01-20 | 14.28 | 14.35 | 14.02 | 14.15 | -1.05% | 1.07 | 1.78% |
| 2026-01-19 | 14.15 | 14.32 | 14.08 | 14.30 | +0.78% | 1.41 | 2.34% |