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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.07 | 13.21 | 13.05 | 13.11 | 0.00% | 0.36 | 0.64% |
| 2025-10-21 | 12.99 | 13.13 | 12.92 | 13.11 | +0.83% | 0.34 | 0.60% |
| 2025-10-20 | 12.95 | 13.03 | 12.91 | 13.00 | +0.53% | 0.32 | 0.57% |
| 2025-10-17 | 13.12 | 13.20 | 12.86 | 12.93 | -1.13% | 0.68 | 1.21% |
| 2025-10-16 | 13.13 | 13.20 | 13.03 | 13.08 | -0.52% | 0.39 | 0.69% |
| 2025-10-15 | 13.03 | 13.15 | 12.97 | 13.15 | +1.21% | 0.44 | 0.78% |
| 2025-10-14 | 13.08 | 13.10 | 12.95 | 12.99 | -0.38% | 0.52 | 0.93% |
| 2025-10-13 | 13.10 | 13.11 | 12.92 | 13.04 | -2.00% | 0.60 | 1.06% |
| 2025-10-10 | 13.24 | 13.36 | 13.16 | 13.31 | +0.52% | 0.45 | 0.79% |
| 2025-10-09 | 13.20 | 13.28 | 13.03 | 13.24 | +0.60% | 0.48 | 0.85% |
| 2025-09-30 | 13.08 | 13.20 | 13.06 | 13.16 | +0.53% | 0.39 | 0.70% |
| 2025-09-29 | 13.18 | 13.19 | 12.97 | 13.09 | -0.67% | 0.47 | 0.84% |
| 2025-09-26 | 13.22 | 13.26 | 13.06 | 13.18 | -0.45% | 0.28 | 0.49% |
| 2025-09-25 | 13.36 | 13.44 | 13.23 | 13.24 | -0.89% | 0.35 | 0.61% |
| 2025-09-24 | 13.14 | 13.39 | 13.10 | 13.36 | +1.65% | 0.42 | 0.73% |
| 2025-09-23 | 13.20 | 13.22 | 12.91 | 13.14 | -0.30% | 0.59 | 1.05% |
| 2025-09-22 | 13.37 | 13.45 | 13.12 | 13.18 | -0.89% | 0.48 | 0.84% |
| 2025-09-19 | 13.49 | 13.56 | 13.22 | 13.30 | -1.24% | 0.53 | 0.93% |
| 2025-09-18 | 13.61 | 13.66 | 13.40 | 13.47 | -1.09% | 0.78 | 1.33% |
| 2025-09-17 | 13.67 | 13.70 | 13.59 | 13.61 | -0.36% | 0.46 | 0.79% |