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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.95 | 17.49 | 16.91 | 17.11 | +0.12% | 5.41 | 8.51% |
| 2025-07-21 | 16.57 | 17.44 | 16.51 | 17.09 | +2.70% | 5.58 | 8.86% |
| 2025-07-18 | 16.55 | 16.66 | 16.33 | 16.64 | +0.60% | 2.95 | 4.83% |
| 2025-07-17 | 16.52 | 16.59 | 16.37 | 16.54 | 0.00% | 2.99 | 4.91% |
| 2025-07-16 | 16.05 | 16.59 | 16.03 | 16.54 | +2.92% | 4.59 | 7.57% |
| 2025-07-15 | 16.22 | 16.27 | 15.94 | 16.07 | -1.29% | 2.10 | 3.53% |
| 2025-07-14 | 16.20 | 16.34 | 16.11 | 16.28 | +0.49% | 1.77 | 2.96% |
| 2025-07-11 | 16.17 | 16.44 | 16.13 | 16.20 | +0.06% | 2.75 | 4.56% |
| 2025-07-10 | 16.01 | 16.29 | 15.94 | 16.19 | +0.81% | 2.30 | 3.85% |
| 2025-07-09 | 16.10 | 16.24 | 16.00 | 16.06 | -0.50% | 1.95 | 3.27% |
| 2025-07-08 | 16.00 | 16.34 | 15.95 | 16.14 | +0.81% | 2.29 | 3.84% |
| 2025-07-07 | 16.16 | 16.29 | 15.97 | 16.01 | -1.05% | 2.05 | 3.45% |
| 2025-07-04 | 16.30 | 16.42 | 16.15 | 16.18 | -0.98% | 2.39 | 3.98% |
| 2025-07-03 | 16.12 | 16.47 | 16.06 | 16.34 | +0.93% | 2.89 | 4.79% |
| 2025-07-02 | 16.31 | 16.54 | 16.04 | 16.19 | -1.94% | 4.32 | 7.18% |
| 2025-07-01 | 15.55 | 16.85 | 15.54 | 16.51 | +6.04% | 7.12 | 11.77% |
| 2025-06-30 | 15.48 | 15.58 | 15.39 | 15.57 | +0.58% | 1.47 | 2.56% |
| 2025-06-27 | 15.42 | 15.54 | 15.37 | 15.48 | +0.78% | 1.25 | 2.18% |
| 2025-06-26 | 15.54 | 15.54 | 15.34 | 15.36 | -1.29% | 1.72 | 3.02% |
| 2025-06-25 | 15.55 | 15.57 | 15.36 | 15.56 | +0.26% | 1.80 | 3.13% |