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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.20 | 15.38 | 15.17 | 15.35 | +0.99% | 0.61 | 1.07% |
| 2025-12-16 | 15.40 | 15.44 | 15.13 | 15.20 | -1.30% | 0.87 | 1.55% |
| 2025-12-15 | 15.57 | 15.58 | 15.40 | 15.40 | -1.35% | 0.73 | 1.27% |
| 2025-12-12 | 15.68 | 15.69 | 15.60 | 15.61 | -0.06% | 0.53 | 0.91% |
| 2025-12-11 | 15.86 | 15.95 | 15.58 | 15.62 | -1.39% | 0.86 | 1.47% |
| 2025-12-10 | 15.93 | 15.94 | 15.76 | 15.84 | -0.56% | 0.75 | 1.28% |
| 2025-12-09 | 16.08 | 16.12 | 15.91 | 15.93 | -0.87% | 0.72 | 1.21% |
| 2025-12-08 | 16.07 | 16.15 | 16.02 | 16.07 | -0.06% | 0.87 | 1.45% |
| 2025-12-05 | 16.04 | 16.09 | 15.84 | 16.08 | -0.19% | 0.88 | 1.49% |
| 2025-12-04 | 15.95 | 16.27 | 15.90 | 16.11 | +1.70% | 1.20 | 2.02% |
| 2025-12-03 | 15.92 | 16.01 | 15.80 | 15.84 | -0.63% | 0.62 | 1.05% |
| 2025-12-02 | 16.08 | 16.08 | 15.93 | 15.94 | -1.06% | 0.63 | 1.07% |
| 2025-12-01 | 16.00 | 16.12 | 15.99 | 16.11 | +0.50% | 0.63 | 1.07% |
| 2025-11-28 | 15.99 | 16.05 | 15.88 | 16.03 | +0.31% | 0.66 | 1.13% |
| 2025-11-27 | 16.06 | 16.10 | 15.94 | 15.98 | -0.68% | 0.78 | 1.31% |
| 2025-11-26 | 16.17 | 16.46 | 16.07 | 16.09 | -0.43% | 1.13 | 1.88% |
| 2025-11-25 | 15.98 | 16.25 | 15.92 | 16.16 | +1.44% | 0.99 | 1.67% |
| 2025-11-24 | 15.91 | 16.03 | 15.82 | 15.93 | +0.13% | 0.72 | 1.22% |
| 2025-11-21 | 16.33 | 16.40 | 15.75 | 15.91 | -2.99% | 1.61 | 2.72% |
| 2025-11-20 | 16.69 | 16.69 | 16.34 | 16.40 | -0.18% | 0.79 | 1.30% |