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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.88 | 15.93 | 15.65 | 15.72 | -1.01% | 1.06 | 1.82% |
| 2026-01-15 | 16.00 | 16.02 | 15.80 | 15.88 | -0.75% | 1.11 | 1.89% |
| 2026-01-14 | 15.88 | 16.22 | 15.77 | 16.00 | +0.88% | 2.35 | 3.97% |
| 2026-01-13 | 15.83 | 16.15 | 15.77 | 15.86 | +0.57% | 2.12 | 3.60% |
| 2026-01-12 | 15.77 | 15.84 | 15.66 | 15.77 | 0.00% | 1.52 | 2.63% |
| 2026-01-09 | 15.60 | 15.77 | 15.53 | 15.77 | +1.09% | 1.20 | 2.08% |
| 2026-01-08 | 15.50 | 15.64 | 15.49 | 15.60 | +0.58% | 0.70 | 1.22% |
| 2026-01-07 | 15.56 | 15.61 | 15.49 | 15.51 | -0.19% | 0.90 | 1.58% |
| 2026-01-06 | 15.46 | 15.56 | 15.40 | 15.54 | +0.32% | 1.34 | 2.35% |
| 2026-01-05 | 15.06 | 15.53 | 15.00 | 15.49 | +3.40% | 1.59 | 2.81% |
| 2025-12-31 | 15.14 | 15.14 | 14.98 | 14.98 | -1.06% | 0.71 | 1.28% |
| 2025-12-30 | 15.07 | 15.15 | 14.98 | 15.14 | +0.40% | 0.76 | 1.36% |
| 2025-12-29 | 15.25 | 15.26 | 15.08 | 15.08 | -1.31% | 1.01 | 1.80% |
| 2025-12-26 | 15.39 | 15.39 | 15.24 | 15.28 | -0.71% | 0.70 | 1.24% |
| 2025-12-25 | 15.39 | 15.41 | 15.32 | 15.39 | +0.07% | 0.60 | 1.06% |
| 2025-12-24 | 15.36 | 15.40 | 15.28 | 15.38 | +0.13% | 0.59 | 1.03% |
| 2025-12-23 | 15.51 | 15.52 | 15.31 | 15.36 | -1.16% | 0.55 | 0.96% |
| 2025-12-22 | 15.45 | 15.56 | 15.43 | 15.54 | +0.26% | 0.53 | 0.92% |
| 2025-12-19 | 15.33 | 15.53 | 15.33 | 15.50 | +1.17% | 0.53 | 0.93% |
| 2025-12-18 | 15.28 | 15.39 | 15.21 | 15.32 | -0.20% | 0.46 | 0.82% |