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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.64 | 16.71 | 16.36 | 16.43 | -1.20% | 1.08 | 1.77% |
| 2025-11-18 | 16.80 | 16.91 | 16.55 | 16.63 | -1.13% | 1.15 | 1.86% |
| 2025-11-17 | 17.20 | 17.20 | 16.74 | 16.82 | -1.69% | 1.64 | 2.64% |
| 2025-11-14 | 16.91 | 17.37 | 16.86 | 17.11 | +0.94% | 2.47 | 3.89% |
| 2025-11-13 | 16.85 | 16.98 | 16.72 | 16.95 | +0.41% | 1.19 | 1.90% |
| 2025-11-12 | 16.93 | 17.05 | 16.80 | 16.88 | -0.30% | 1.40 | 2.24% |
| 2025-11-11 | 16.85 | 16.97 | 16.72 | 16.93 | +0.71% | 1.47 | 2.35% |
| 2025-11-10 | 16.51 | 16.83 | 16.49 | 16.81 | +1.88% | 1.69 | 2.73% |
| 2025-11-07 | 16.45 | 16.62 | 16.35 | 16.50 | +0.24% | 1.12 | 1.83% |
| 2025-11-06 | 16.43 | 16.47 | 16.33 | 16.46 | +0.12% | 0.87 | 1.43% |
| 2025-11-05 | 16.30 | 16.46 | 16.26 | 16.44 | +0.37% | 0.77 | 1.27% |
| 2025-11-04 | 16.62 | 16.63 | 16.34 | 16.38 | -1.62% | 1.12 | 1.84% |
| 2025-11-03 | 16.59 | 16.80 | 16.41 | 16.65 | +0.36% | 1.20 | 1.95% |
| 2025-10-31 | 16.28 | 16.65 | 16.26 | 16.59 | +1.90% | 1.79 | 2.93% |
| 2025-10-30 | 16.56 | 16.59 | 16.26 | 16.28 | -3.55% | 2.70 | 4.44% |
| 2025-10-29 | 16.75 | 16.92 | 16.66 | 16.88 | +0.30% | 1.34 | 2.16% |
| 2025-10-28 | 17.11 | 17.12 | 16.75 | 16.83 | -1.69% | 1.87 | 3.01% |
| 2025-10-27 | 17.06 | 17.17 | 16.97 | 17.12 | +0.88% | 1.43 | 2.26% |
| 2025-10-24 | 16.89 | 17.07 | 16.86 | 16.97 | +0.59% | 1.10 | 1.75% |
| 2025-10-23 | 16.92 | 17.05 | 16.65 | 16.87 | -0.88% | 1.15 | 1.84% |