九典制药 sz.300705
11.58
-0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.74 | 11.77 | 11.45 | 11.58 | -0.86% | 0.57 | 1.33% |
| 2026-05-21 | 11.75 | 11.88 | 11.58 | 11.68 | -0.60% | 0.72 | 1.65% |
| 2026-05-20 | 12.11 | 12.11 | 11.68 | 11.75 | -3.05% | 0.79 | 1.83% |
| 2026-05-19 | 12.03 | 12.18 | 12.01 | 12.12 | +0.41% | 0.36 | 0.81% |
| 2026-05-18 | 12.30 | 12.30 | 12.01 | 12.07 | -1.95% | 0.57 | 1.27% |
| 2026-05-15 | 12.44 | 12.52 | 12.27 | 12.31 | -1.04% | 0.56 | 1.22% |
| 2026-05-14 | 12.81 | 12.84 | 12.44 | 12.44 | -2.74% | 0.79 | 1.71% |
| 2026-05-13 | 12.87 | 12.90 | 12.78 | 12.79 | -0.62% | 0.52 | 1.09% |
| 2026-05-12 | 13.09 | 13.09 | 12.82 | 12.87 | -2.05% | 0.76 | 1.59% |
| 2026-05-11 | 12.95 | 13.14 | 12.82 | 13.14 | +1.70% | 1.03 | 2.14% |
| 2026-05-08 | 12.78 | 12.96 | 12.77 | 12.92 | +1.10% | 0.60 | 1.26% |
| 2026-05-07 | 12.84 | 12.87 | 12.74 | 12.78 | -0.39% | 0.50 | 1.05% |
| 2026-05-06 | 12.87 | 12.94 | 12.81 | 12.83 | -0.16% | 0.62 | 1.30% |
| 2026-04-30 | 12.92 | 12.92 | 12.80 | 12.85 | -0.70% | 0.54 | 1.13% |
| 2026-04-29 | 12.81 | 12.97 | 12.79 | 12.94 | +0.78% | 0.57 | 1.20% |
| 2026-04-28 | 12.92 | 13.03 | 12.73 | 12.84 | -0.62% | 0.89 | 1.87% |
| 2026-04-27 | 13.18 | 13.18 | 12.78 | 12.92 | -5.00% | 1.67 | 3.52% |
| 2026-04-24 | 13.62 | 13.65 | 13.37 | 13.60 | -0.37% | 0.55 | 1.10% |
| 2026-04-23 | 13.75 | 13.78 | 13.59 | 13.65 | -1.09% | 0.57 | 1.14% |
| 2026-04-22 | 13.73 | 13.80 | 13.65 | 13.80 | +0.36% | 0.48 | 0.94% |