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
2026-05-15	13.01	13.06	0.05	0.38%	12.95	13.25	50749	6627	1.20%
2026-05-14	13.19	13.01	-0.23	-1.74%	13.01	13.26	43133	5666	1.02%
2026-05-13	13.30	13.24	-0.13	-0.97%	13.14	13.43	45131	5968	1.06%
2026-05-12	13.48	13.37	-0.05	-0.37%	13.04	13.48	78070	10324	1.84%
2026-05-11	13.13	13.42	0.34	2.60%	13.05	13.46	100459	13361	2.37%
2026-05-08	12.89	13.08	0.18	1.40%	12.83	13.15	58853	7699	1.39%
2026-05-07	13.11	12.90	-0.17	-1.30%	12.85	13.17	65454	8499	1.54%
2026-05-06	12.68	13.07	0.37	2.91%	12.67	13.10	93079	12078	2.19%
2026-04-30	12.52	12.70	0.32	2.58%	12.37	12.72	91314	11517	2.15%
2026-04-29	12.46	12.38	0.07	0.57%	12.37	12.52	62111	7725	1.46%
2026-04-28	12.70	12.31	-0.37	-2.92%	12.26	12.79	116603	14539	2.75%
2026-04-27	12.96	12.68	0.95	8.10%	12.68	13.27	237163	30788	5.59%
2026-04-24	11.69	11.73	-0.01	-0.09%	11.57	11.80	36440	4263	0.86%
2026-04-23	11.81	11.74	-0.14	-1.18%	11.63	11.82	33405	3920	0.79%
2026-04-22	11.85	11.88	-0.05	-0.42%	11.81	11.93	26031	3085	0.61%
2026-04-21	11.95	11.93	-0.03	-0.25%	11.90	12.02	20393	2437	0.48%
2026-04-20	11.98	11.96	-0.03	-0.25%	11.88	12.07	28078	3365	0.66%
2026-04-17	12.10	11.99	-0.12	-0.99%	11.94	12.12	27083	3248	0.64%
2026-04-16	12.09	12.11	0.01	0.08%	11.98	12.17	25134	3029	0.59%
2026-04-15	12.03	12.10	0.11	0.92%	11.96	12.13	30917	3729	0.73%
2026-04-14	12.00	11.99	0.07	0.59%	11.83	12.00	21852	2601	0.51%
2026-04-13	11.96	11.92	-0.14	-1.16%	11.89	12.05	20484	2445	0.48%
2026-04-10	11.98	12.06	0.13	1.09%	11.97	12.18	28533	3447	0.67%
2026-04-09	12.09	11.93	-0.21	-1.73%	11.93	12.12	30286	3630	0.71%
2026-04-08	12.03	12.14	0.29	2.45%	11.99	12.20	32642	3946	0.77%
2026-04-07	11.80	11.85	0.07	0.59%	11.69	11.96	21181	2512	0.50%
2026-04-03	12.10	11.78	-0.37	-3.05%	11.74	12.16	32493	3856	0.77%
2026-04-02	12.18	12.15	-0.03	-0.25%	12.06	12.23	33078	4013	0.78%
2026-04-01	11.92	12.18	0.35	2.96%	11.89	12.24	50207	6078	1.18%
2026-03-31	11.88	11.83	-0.05	-0.42%	11.82	12.04	29384	3504	0.69%
2026-03-30	11.79	11.88	-0.04	-0.34%	11.65	11.90	33507	3955	0.79%
2026-03-27	11.42	11.92	0.37	3.20%	11.42	11.94	43957	5177	1.04%
2026-03-26	11.72	11.55	-0.19	-1.62%	11.49	11.82	25475	2964	0.60%
2026-03-25	11.72	11.74	0.04	0.34%	11.63	11.83	38444	4508	0.91%
2026-03-24	11.63	11.70	0.27	2.36%	11.44	11.72	35633	4131	0.84%
2026-03-23	11.92	11.43	-0.59	-4.91%	11.34	11.92	50521	5848	1.19%
2026-03-20	12.16	12.02	-0.21	-1.72%	12.02	12.30	36773	4462	0.87%
2026-03-19	12.48	12.23	-0.25	-2.00%	12.14	12.48	49870	6114	1.18%
2026-03-18	12.52	12.48	-0.03	-0.24%	12.37	12.56	32655	4069	0.77%
2026-03-17	12.60	12.51	-0.10	-0.79%	12.48	12.71	31851	4012	0.75%
2026-03-16	12.54	12.61	0.05	0.40%	12.48	12.62	24514	3076	0.58%
2026-03-13	12.55	12.56	0.00	0.00%	12.47	12.63	25894	3256	0.61%
2026-03-12	12.56	12.56	0.00	0.00%	12.43	12.59	37581	4703	0.89%
2026-03-11	12.72	12.56	-0.16	-1.26%	12.50	12.75	42706	5370	1.01%
2026-03-10	12.63	12.72	0.17	1.35%	12.62	12.75	30646	3885	0.72%
2026-03-09	12.52	12.55	-0.03	-0.24%	12.38	12.59	30789	3841	0.73%
2026-03-06	12.35	12.58	0.18	1.45%	12.27	12.62	29711	3718	0.70%
2026-03-05	12.47	12.40	0.12	0.98%	12.31	12.48	36215	4489	0.85%
2026-03-04	12.45	12.28	-0.25	-2.00%	12.23	12.55	46660	5764	1.10%
2026-03-03	12.85	12.53	-0.30	-2.34%	12.43	12.90	61008	7715	1.44%
2026-03-02	13.05	12.83	-0.30	-2.28%	12.72	13.08	65493	8438	1.54%
2026-02-27	13.04	13.13	0.07	0.54%	13.01	13.15	31109	4075	0.73%
2026-02-26	13.17	13.06	-0.09	-0.68%	13.03	13.17	35863	4693	0.84%
2026-02-25	13.08	13.15	0.08	0.61%	13.05	13.22	44854	5903	1.06%
2026-02-24	13.10	13.07	0.11	0.85%	12.98	13.13	44961	5877	1.06%
2026-02-13	13.17	12.96	-0.21	-1.59%	12.96	13.21	50423	6593	1.19%
2026-02-12	13.24	13.17	-0.08	-0.60%	13.09	13.24	36194	4770	0.85%
2026-02-11	13.32	13.25	-0.07	-0.53%	13.21	13.35	38381	5102	0.90%
2026-02-10	13.32	13.32	0.00	0.00%	13.25	13.36	31606	4206	0.74%
2026-02-09	13.28	13.32	0.10	0.76%	13.24	13.35	39702	5282	0.94%
2026-02-06	13.13	13.22	0.01	0.08%	13.13	13.30	38273	5070	0.90%
2026-02-05	13.31	13.21	-0.05	-0.38%	13.15	13.31	35377	4674	0.83%