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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.93 | 19.74 | 18.75 | 19.27 | +2.28% | 7.71 | 10.83% |
| 2025-08-18 | 17.80 | 19.06 | 17.71 | 18.84 | +6.80% | 8.72 | 12.71% |
| 2025-08-15 | 17.36 | 17.75 | 17.32 | 17.64 | +1.61% | 2.73 | 4.20% |
| 2025-08-14 | 18.00 | 18.00 | 17.34 | 17.36 | -3.45% | 3.87 | 5.94% |
| 2025-08-13 | 17.83 | 18.04 | 17.66 | 17.98 | +0.78% | 3.21 | 4.84% |
| 2025-08-12 | 18.12 | 18.28 | 17.75 | 17.84 | -1.55% | 2.89 | 4.35% |
| 2025-08-11 | 17.68 | 18.18 | 17.61 | 18.12 | +2.26% | 3.55 | 5.34% |
| 2025-08-08 | 17.67 | 17.85 | 17.49 | 17.72 | 0.00% | 2.76 | 4.22% |
| 2025-08-07 | 17.65 | 17.95 | 17.56 | 17.72 | +0.34% | 3.74 | 5.70% |
| 2025-08-06 | 18.19 | 18.39 | 17.65 | 17.66 | -2.97% | 6.20 | 9.40% |
| 2025-08-05 | 18.46 | 18.67 | 18.04 | 18.20 | -1.83% | 5.09 | 7.54% |
| 2025-08-04 | 18.60 | 18.80 | 18.00 | 18.54 | -1.28% | 5.75 | 8.46% |
| 2025-08-01 | 18.44 | 19.14 | 18.21 | 18.78 | +1.90% | 8.54 | 12.35% |
| 2025-07-31 | 17.90 | 18.93 | 17.75 | 18.43 | +2.28% | 9.04 | 13.31% |
| 2025-07-30 | 17.83 | 18.51 | 17.76 | 18.02 | -0.61% | 7.18 | 10.71% |
| 2025-07-29 | 17.33 | 18.46 | 17.17 | 18.13 | +4.20% | 7.48 | 11.36% |
| 2025-07-28 | 17.52 | 17.79 | 17.30 | 17.40 | -0.23% | 4.20 | 6.49% |
| 2025-07-25 | 17.92 | 18.17 | 17.42 | 17.44 | -2.08% | 7.18 | 10.92% |
| 2025-07-24 | 17.11 | 17.81 | 17.11 | 17.81 | +3.97% | 7.44 | 11.48% |
| 2025-07-23 | 16.95 | 17.48 | 16.83 | 17.13 | +0.12% | 5.10 | 8.02% |