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
2025-12-17	13.07	13.23	0.16	1.22%	13.01	13.24	34561	4530	0.81%
2025-12-16	13.21	13.07	-0.14	-1.06%	13.04	13.22	31259	4096	0.74%
2025-12-15	13.30	13.21	-0.26	-1.93%	13.16	13.34	46225	6124	1.09%
2025-12-12	13.60	13.47	-0.14	-1.03%	13.09	13.60	156946	20769	3.70%
2025-12-11	13.97	13.61	-0.27	-1.95%	13.59	14.08	89355	12328	2.11%
2025-12-10	13.80	13.88	0.39	2.89%	13.61	13.93	97677	13456	2.30%
2025-12-09	13.60	13.49	-0.16	-1.17%	13.38	13.66	35469	4783	0.84%
2025-12-08	13.67	13.65	-0.03	-0.22%	13.56	13.76	37855	5155	0.89%
2025-12-05	13.57	13.68	0.09	0.66%	13.47	13.68	26388	3584	0.62%
2025-12-04	13.72	13.59	-0.10	-0.73%	13.53	13.74	29339	3990	0.69%
2025-12-03	13.72	13.69	-0.03	-0.22%	13.60	13.77	33988	4641	0.80%
2025-12-02	13.89	13.72	-0.20	-1.44%	13.66	13.89	48720	6687	1.15%
2025-12-01	13.33	13.92	0.59	4.43%	13.31	14.11	109072	15147	2.57%
2025-11-28	13.30	13.33	0.03	0.23%	13.24	13.34	24383	3241	0.57%
2025-11-27	13.26	13.30	0.04	0.30%	13.16	13.38	28279	3751	0.67%
2025-11-26	13.48	13.46	0.01	0.07%	13.38	13.65	37110	5005	0.87%
2025-11-25	13.37	13.45	0.07	0.52%	13.27	13.55	42359	5693	1.00%
2025-11-24	13.18	13.38	0.21	1.59%	13.11	13.49	40292	5356	0.95%
2025-11-21	13.34	13.17	-0.21	-1.57%	13.02	13.44	43906	5794	1.03%
2025-11-20	13.43	13.38	0.00	0.00%	13.29	13.45	24231	3239	0.57%
2025-11-19	13.51	13.38	-0.13	-0.96%	13.32	13.58	33250	4453	0.78%
2025-11-18	13.72	13.51	-0.17	-1.24%	13.50	13.74	37247	5057	0.88%
2025-11-17	13.89	13.68	-0.21	-1.51%	13.64	13.89	49248	6744	1.16%
2025-11-14	13.86	13.89	0.00	0.00%	13.83	14.04	41223	5759	0.97%
2025-11-13	13.97	13.89	-0.06	-0.43%	13.83	13.98	42745	5938	1.01%
2025-11-12	13.87	13.95	-0.02	-0.14%	13.81	14.07	44609	6224	1.05%
2025-11-11	13.84	13.97	0.13	0.94%	13.75	13.98	35819	4974	0.84%
2025-11-10	13.65	13.84	0.19	1.39%	13.59	13.84	35299	4860	0.83%
2025-11-07	13.64	13.65	0.01	0.07%	13.56	13.68	22510	3069	0.53%
2025-11-06	13.64	13.64	0.03	0.22%	13.51	13.65	22349	3035	0.53%
2025-11-05	13.65	13.61	-0.05	-0.37%	13.57	13.68	21851	2976	0.51%
2025-11-04	13.70	13.66	-0.07	-0.51%	13.60	13.71	27377	3735	0.65%
2025-11-03	13.67	13.73	0.06	0.44%	13.59	13.74	36736	5028	0.87%
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%