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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.77 | 14.86 | 14.15 | 14.19 | -3.01% | 1.96 | 3.22% |
| 2026-01-15 | 14.81 | 14.88 | 14.46 | 14.63 | -1.81% | 2.03 | 3.27% |
| 2026-01-14 | 15.20 | 15.37 | 14.62 | 14.90 | -2.17% | 4.35 | 6.80% |
| 2026-01-13 | 13.99 | 16.05 | 13.99 | 15.23 | +9.41% | 6.12 | 9.62% |
| 2026-01-12 | 13.58 | 13.96 | 13.58 | 13.92 | +2.50% | 1.28 | 2.19% |
| 2026-01-09 | 13.50 | 13.64 | 13.43 | 13.58 | +0.59% | 0.87 | 1.52% |
| 2026-01-08 | 13.34 | 13.58 | 13.31 | 13.50 | +1.12% | 0.66 | 1.15% |
| 2026-01-07 | 13.54 | 13.56 | 13.34 | 13.35 | -1.11% | 0.54 | 0.95% |
| 2026-01-06 | 13.54 | 13.65 | 13.40 | 13.50 | 0.00% | 0.69 | 1.21% |
| 2026-01-05 | 13.14 | 13.50 | 13.00 | 13.50 | +3.29% | 0.96 | 1.70% |
| 2025-12-31 | 13.17 | 13.19 | 13.06 | 13.07 | -0.76% | 0.41 | 0.73% |
| 2025-12-30 | 13.25 | 13.25 | 13.10 | 13.17 | -0.45% | 0.45 | 0.81% |
| 2025-12-29 | 13.38 | 13.38 | 13.21 | 13.23 | -0.82% | 0.42 | 0.74% |
| 2025-12-26 | 13.42 | 13.45 | 13.32 | 13.34 | -0.60% | 0.36 | 0.64% |
| 2025-12-25 | 13.35 | 13.50 | 13.27 | 13.42 | +0.98% | 0.43 | 0.76% |
| 2025-12-24 | 13.23 | 13.30 | 13.15 | 13.29 | +0.45% | 0.35 | 0.63% |
| 2025-12-23 | 13.33 | 13.37 | 13.21 | 13.23 | -0.75% | 0.29 | 0.51% |
| 2025-12-22 | 13.45 | 13.48 | 13.31 | 13.33 | -0.52% | 0.43 | 0.77% |
| 2025-12-19 | 13.31 | 13.54 | 13.27 | 13.40 | +0.83% | 0.58 | 1.02% |
| 2025-12-18 | 13.17 | 13.35 | 13.14 | 13.29 | +0.45% | 0.40 | 0.71% |