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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.40 | 15.56 | 15.37 | 15.52 | +0.98% | 1.56 | 2.72% |
| 2025-06-23 | 15.15 | 15.40 | 15.15 | 15.37 | 0.00% | 1.37 | 2.42% |
| 2025-06-20 | 15.44 | 15.49 | 15.34 | 15.37 | -0.45% | 1.13 | 1.98% |
| 2025-06-19 | 15.80 | 15.85 | 15.34 | 15.44 | -2.28% | 1.91 | 3.33% |
| 2025-06-18 | 16.09 | 16.10 | 15.71 | 15.80 | -2.29% | 2.24 | 3.83% |
| 2025-06-17 | 16.12 | 16.74 | 16.07 | 16.17 | +0.37% | 3.76 | 6.23% |
| 2025-06-16 | 15.99 | 16.44 | 15.86 | 16.11 | +0.37% | 2.28 | 3.81% |
| 2025-06-13 | 16.56 | 16.67 | 16.01 | 16.05 | -3.72% | 3.20 | 5.39% |
| 2025-06-12 | 16.64 | 16.81 | 16.43 | 16.67 | -0.06% | 2.77 | 4.57% |
| 2025-06-11 | 16.86 | 17.06 | 16.62 | 16.68 | -1.07% | 3.36 | 5.46% |
| 2025-06-10 | 16.49 | 17.21 | 16.29 | 16.86 | +2.87% | 6.12 | 9.97% |
| 2025-06-09 | 16.05 | 16.58 | 16.03 | 16.39 | +2.31% | 3.62 | 6.03% |
| 2025-06-06 | 16.17 | 16.24 | 15.97 | 16.02 | -0.93% | 1.61 | 2.74% |
| 2025-06-05 | 16.47 | 16.56 | 16.06 | 16.17 | -2.12% | 2.84 | 4.80% |
| 2025-06-04 | 16.53 | 16.68 | 16.30 | 16.52 | -0.06% | 3.50 | 5.82% |
| 2025-06-03 | 15.79 | 16.69 | 15.71 | 16.53 | +3.64% | 5.27 | 8.83% |
| 2025-05-30 | 15.45 | 16.63 | 15.40 | 15.95 | +3.04% | 5.05 | 8.55% |
| 2025-05-29 | 15.17 | 15.50 | 15.10 | 15.48 | +2.04% | 1.78 | 3.17% |
| 2025-05-28 | 15.35 | 15.46 | 15.16 | 15.17 | -1.62% | 1.33 | 2.38% |
| 2025-05-27 | 15.35 | 15.59 | 15.30 | 15.42 | +0.46% | 1.17 | 2.07% |