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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.07 | 13.24 | 13.01 | 13.23 | +1.22% | 0.45 | 0.81% |
| 2025-12-16 | 13.21 | 13.22 | 13.04 | 13.07 | -1.06% | 0.41 | 0.74% |
| 2025-12-15 | 13.30 | 13.34 | 13.16 | 13.21 | -1.93% | 0.61 | 1.09% |
| 2025-12-12 | 13.60 | 13.60 | 13.09 | 13.47 | -1.03% | 2.08 | 3.70% |
| 2025-12-11 | 13.97 | 14.08 | 13.59 | 13.61 | -1.95% | 1.23 | 2.11% |
| 2025-12-10 | 13.80 | 13.93 | 13.61 | 13.88 | +2.89% | 1.35 | 2.30% |
| 2025-12-09 | 13.60 | 13.66 | 13.38 | 13.49 | -1.17% | 0.48 | 0.84% |
| 2025-12-08 | 13.67 | 13.76 | 13.56 | 13.65 | -0.22% | 0.52 | 0.89% |
| 2025-12-05 | 13.57 | 13.68 | 13.47 | 13.68 | +0.66% | 0.36 | 0.62% |
| 2025-12-04 | 13.72 | 13.74 | 13.53 | 13.59 | -0.73% | 0.40 | 0.69% |
| 2025-12-03 | 13.72 | 13.77 | 13.60 | 13.69 | -0.22% | 0.46 | 0.80% |
| 2025-12-02 | 13.89 | 13.89 | 13.66 | 13.72 | -1.44% | 0.67 | 1.15% |
| 2025-12-01 | 13.33 | 14.11 | 13.31 | 13.92 | +4.43% | 1.51 | 2.57% |
| 2025-11-28 | 13.30 | 13.34 | 13.24 | 13.33 | +0.23% | 0.32 | 0.57% |
| 2025-11-27 | 13.26 | 13.38 | 13.16 | 13.30 | +0.30% | 0.38 | 0.67% |
| 2025-11-26 | 13.28 | 13.45 | 13.18 | 13.26 | +0.07% | 0.50 | 0.87% |
| 2025-11-25 | 13.17 | 13.35 | 13.07 | 13.25 | +0.52% | 0.57 | 1.00% |
| 2025-11-24 | 12.98 | 13.29 | 12.92 | 13.18 | +1.59% | 0.54 | 0.95% |
| 2025-11-21 | 13.14 | 13.24 | 12.83 | 12.97 | -1.57% | 0.58 | 1.03% |
| 2025-11-20 | 13.23 | 13.25 | 13.09 | 13.18 | 0.00% | 0.32 | 0.57% |