九强生物 (300406) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.43	13.67	0.24	1.79%	13.42	13.72	44272	6028	1.04%
2025-10-30	13.55	13.43	-0.09	-0.67%	13.43	13.55	29486	3975	0.69%
2025-10-29	13.56	13.52	-0.04	-0.29%	13.35	13.56	34361	4614	0.81%
2025-10-28	13.38	13.56	0.14	1.04%	13.32	13.62	37946	5129	0.89%
2025-10-27	13.48	13.42	0.00	0.00%	13.40	13.48	28722	3858	0.68%
2025-10-24	13.35	13.42	0.08	0.60%	13.31	13.47	31600	4239	0.74%
2025-10-23	13.30	13.34	0.03	0.23%	13.20	13.36	25439	3372	0.60%
2025-10-22	13.27	13.31	0.00	0.00%	13.25	13.41	27280	3639	0.64%
2025-10-21	13.19	13.31	0.11	0.83%	13.11	13.33	25497	3377	0.60%
2025-10-20	13.15	13.20	0.07	0.53%	13.10	13.23	24154	3175	0.57%
2025-10-17	13.32	13.13	-0.15	-1.13%	13.05	13.40	51505	6790	1.21%
2025-10-16	13.33	13.28	-0.07	-0.52%	13.23	13.40	29103	3874	0.69%
2025-10-15	13.23	13.35	0.16	1.21%	13.17	13.35	32901	4371	0.78%
2025-10-14	13.28	13.19	-0.05	-0.38%	13.15	13.30	39315	5198	0.93%
2025-10-13	13.30	13.24	-0.27	-2.00%	13.11	13.31	45065	5961	1.06%
2025-10-10	13.44	13.51	0.07	0.52%	13.36	13.56	33389	4499	0.79%
2025-10-09	13.40	13.44	0.08	0.60%	13.23	13.48	36188	4836	0.85%
2025-09-30	13.28	13.36	0.07	0.53%	13.26	13.40	29544	3939	0.70%
2025-09-29	13.38	13.29	-0.09	-0.67%	13.17	13.39	35550	4718	0.84%
2025-09-26	13.42	13.38	-0.06	-0.45%	13.26	13.46	20790	2781	0.49%
2025-09-25	13.56	13.44	-0.12	-0.88%	13.43	13.64	25774	3485	0.61%
2025-09-24	13.34	13.56	0.22	1.65%	13.30	13.59	31142	4203	0.73%
2025-09-23	13.40	13.34	-0.04	-0.30%	13.10	13.42	44611	5897	1.05%
2025-09-22	13.57	13.38	-0.12	-0.89%	13.32	13.65	35833	4819	0.84%
2025-09-19	13.69	13.50	-0.17	-1.24%	13.42	13.76	39414	5338	0.93%
2025-09-18	13.82	13.67	-0.15	-1.09%	13.60	13.87	56503	7772	1.33%
2025-09-17	13.88	13.82	-0.05	-0.36%	13.79	13.91	33323	4609	0.79%
2025-09-16	13.83	13.87	0.08	0.58%	13.71	13.90	32225	4448	0.76%
2025-09-15	13.93	13.79	-0.14	-1.01%	13.75	13.96	35191	4860	0.83%
2025-09-12	14.00	13.93	-0.08	-0.57%	13.85	14.05	45427	6329	1.07%
2025-09-11	13.87	14.01	0.15	1.08%	13.63	14.02	47527	6570	1.12%
2025-09-10	13.98	13.86	-0.12	-0.86%	13.86	14.02	33673	4684	0.79%
2025-09-09	14.21	13.98	-0.32	-2.24%	13.86	14.27	66564	9338	1.57%
2025-09-08	13.96	14.30	0.32	2.29%	13.93	14.35	74577	10596	1.76%
2025-09-05	13.90	13.98	0.12	0.87%	13.74	13.99	48860	6790	1.15%
2025-09-04	14.15	14.16	-0.01	-0.07%	13.99	14.27	53678	7600	1.26%
2025-09-03	14.37	14.17	-0.18	-1.25%	14.12	14.47	38646	5513	0.91%
2025-09-02	14.52	14.35	-0.17	-1.17%	14.26	14.57	61968	8909	1.46%
2025-09-01	14.30	14.52	0.22	1.54%	14.25	14.59	69433	10011	1.64%
2025-08-29	14.20	14.30	0.12	0.85%	14.18	14.40	65050	9293	1.53%
2025-08-28	14.38	14.18	-0.15	-1.05%	13.76	14.49	116667	16464	2.75%
2025-08-27	14.95	14.33	-0.57	-3.83%	14.30	15.15	140155	20685	3.30%
2025-08-26	14.94	14.90	-0.09	-0.60%	14.88	15.07	70345	10524	1.66%
2025-08-25	14.90	14.99	0.06	0.40%	14.84	15.14	91838	13771	2.16%
2025-08-22	15.07	14.93	-0.07	-0.47%	14.80	15.09	68449	10201	1.61%
2025-08-21	15.08	15.00	-0.06	-0.40%	14.97	15.27	76453	11545	1.80%
2025-08-20	15.01	15.06	-0.02	-0.13%	14.82	15.07	71273	10649	1.68%
2025-08-19	14.99	15.08	0.07	0.47%	14.96	15.18	75880	11454	1.79%
2025-08-18	14.98	15.01	0.06	0.40%	14.88	15.18	88734	13319	2.09%
2025-08-15	14.91	14.95	0.04	0.27%	14.83	15.02	68885	10297	1.62%
2025-08-14	15.29	14.91	-0.39	-2.55%	14.90	15.29	81836	12320	1.93%
2025-08-13	15.11	15.30	0.16	1.06%	14.97	15.30	84153	12745	1.98%
2025-08-12	15.07	15.14	0.03	0.20%	15.03	15.38	72587	11018	1.71%
2025-08-11	14.95	15.11	0.16	1.07%	14.85	15.15	54798	8236	1.29%
2025-08-08	15.01	14.95	-0.11	-0.73%	14.80	15.14	64987	9713	1.53%
2025-08-07	15.00	15.06	0.06	0.40%	14.96	15.38	94815	14353	2.23%
2025-08-06	15.01	15.00	-0.06	-0.40%	14.90	15.19	71051	10637	1.67%
2025-08-05	15.15	15.06	-0.09	-0.59%	14.92	15.17	78087	11722	1.84%
2025-08-04	14.73	15.15	0.42	2.85%	14.59	15.20	142272	21289	3.35%
2025-08-01	14.63	14.73	0.08	0.55%	14.62	14.95	56745	8387	1.34%
2025-07-31	14.73	14.65	-0.13	-0.88%	14.59	14.88	66406	9793	1.56%
2025-07-30	14.79	14.78	-0.10	-0.67%	14.67	15.08	72923	10843	1.72%
2025-07-29	14.78	14.88	0.10	0.68%	14.58	14.88	70088	10331	1.65%
2025-07-28	14.82	14.78	-0.03	-0.20%	14.75	14.99	70752	10516	1.67%
2025-07-25	14.75	14.81	0.06	0.41%	14.65	15.09	86831	12927	2.05%
2025-07-24	14.42	14.75	0.37	2.57%	14.38	14.79	80044	11692	1.89%