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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.62 | 13.69 | 13.51 | 13.66 | +0.58% | 0.44 | 0.76% |
| 2025-09-15 | 13.72 | 13.75 | 13.55 | 13.59 | -1.00% | 0.49 | 0.83% |
| 2025-09-12 | 13.79 | 13.84 | 13.64 | 13.72 | -0.57% | 0.63 | 1.07% |
| 2025-09-11 | 13.66 | 13.81 | 13.43 | 13.80 | +1.08% | 0.66 | 1.12% |
| 2025-09-10 | 13.77 | 13.81 | 13.65 | 13.65 | -0.86% | 0.47 | 0.79% |
| 2025-09-09 | 14.00 | 14.06 | 13.65 | 13.77 | -2.24% | 0.93 | 1.57% |
| 2025-09-08 | 13.75 | 14.14 | 13.72 | 14.09 | +2.29% | 1.06 | 1.76% |
| 2025-09-05 | 13.69 | 13.78 | 13.54 | 13.77 | +0.87% | 0.68 | 1.15% |
| 2025-09-04 | 13.64 | 13.76 | 13.49 | 13.65 | -0.07% | 0.76 | 1.26% |
| 2025-09-03 | 13.86 | 13.95 | 13.62 | 13.66 | -1.25% | 0.55 | 0.91% |
| 2025-09-02 | 14.00 | 14.05 | 13.75 | 13.84 | -1.17% | 0.89 | 1.46% |
| 2025-09-01 | 13.79 | 14.07 | 13.74 | 14.00 | +1.54% | 1.00 | 1.64% |
| 2025-08-29 | 13.69 | 13.89 | 13.67 | 13.79 | +0.85% | 0.93 | 1.53% |
| 2025-08-28 | 13.87 | 13.97 | 13.27 | 13.67 | -1.05% | 1.65 | 2.75% |
| 2025-08-27 | 14.42 | 14.61 | 13.79 | 13.82 | -3.83% | 2.07 | 3.30% |
| 2025-08-26 | 14.41 | 14.53 | 14.35 | 14.37 | -0.60% | 1.05 | 1.66% |
| 2025-08-25 | 14.37 | 14.60 | 14.31 | 14.45 | +0.40% | 1.38 | 2.16% |
| 2025-08-22 | 14.53 | 14.55 | 14.27 | 14.40 | -0.47% | 1.02 | 1.61% |
| 2025-08-21 | 14.54 | 14.72 | 14.44 | 14.46 | -0.40% | 1.15 | 1.80% |
| 2025-08-20 | 14.47 | 14.53 | 14.29 | 14.52 | -0.13% | 1.06 | 1.68% |