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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.31 | 13.38 | 13.12 | 13.18 | -0.96% | 0.45 | 0.78% |
| 2025-11-18 | 13.52 | 13.54 | 13.30 | 13.31 | -1.24% | 0.51 | 0.88% |
| 2025-11-17 | 13.68 | 13.68 | 13.44 | 13.48 | -1.51% | 0.67 | 1.16% |
| 2025-11-14 | 13.65 | 13.83 | 13.62 | 13.68 | 0.00% | 0.58 | 0.97% |
| 2025-11-13 | 13.76 | 13.77 | 13.62 | 13.68 | -0.43% | 0.59 | 1.01% |
| 2025-11-12 | 13.66 | 13.86 | 13.60 | 13.74 | -0.14% | 0.62 | 1.05% |
| 2025-11-11 | 13.63 | 13.77 | 13.55 | 13.76 | +0.94% | 0.50 | 0.84% |
| 2025-11-10 | 13.45 | 13.63 | 13.39 | 13.63 | +1.39% | 0.49 | 0.83% |
| 2025-11-07 | 13.44 | 13.48 | 13.36 | 13.45 | +0.07% | 0.31 | 0.53% |
| 2025-11-06 | 13.44 | 13.45 | 13.31 | 13.44 | +0.22% | 0.30 | 0.53% |
| 2025-11-05 | 13.45 | 13.48 | 13.37 | 13.41 | -0.37% | 0.30 | 0.51% |
| 2025-11-04 | 13.50 | 13.51 | 13.40 | 13.46 | -0.51% | 0.37 | 0.65% |
| 2025-11-03 | 13.47 | 13.54 | 13.39 | 13.53 | +0.44% | 0.50 | 0.87% |
| 2025-10-31 | 13.23 | 13.52 | 13.22 | 13.47 | +1.79% | 0.60 | 1.04% |
| 2025-10-30 | 13.35 | 13.35 | 13.23 | 13.23 | -0.67% | 0.40 | 0.69% |
| 2025-10-29 | 13.36 | 13.36 | 13.15 | 13.32 | -0.29% | 0.46 | 0.81% |
| 2025-10-28 | 13.18 | 13.42 | 13.12 | 13.36 | +1.04% | 0.51 | 0.89% |
| 2025-10-27 | 13.28 | 13.28 | 13.20 | 13.22 | 0.00% | 0.39 | 0.68% |
| 2025-10-24 | 13.15 | 13.27 | 13.11 | 13.22 | +0.60% | 0.42 | 0.74% |
| 2025-10-23 | 13.10 | 13.16 | 13.00 | 13.14 | +0.23% | 0.34 | 0.60% |