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
2026-07-29	11.16	11.32	0.16	1.43%	11.15	11.38	42489	4798	1.00%
2026-07-28	11.18	11.16	-0.10	-0.89%	11.11	11.29	25588	2863	0.60%
2026-07-27	11.03	11.26	0.18	1.62%	11.00	11.32	56294	6304	1.33%
2026-07-24	11.20	11.08	-0.27	-2.38%	11.07	11.35	28994	3239	0.68%
2026-07-23	11.20	11.35	0.16	1.43%	11.01	11.36	46314	5177	1.09%
2026-07-22	11.33	11.19	-0.15	-1.32%	11.11	11.51	59055	6664	1.39%
2026-07-21	11.45	11.34	-0.23	-1.99%	11.26	11.59	57855	6576	1.36%
2026-07-20	11.50	11.57	0.17	1.49%	11.35	11.63	54818	6298	1.29%
2026-07-17	11.96	11.40	-0.45	-3.80%	11.40	12.00	64020	7458	1.51%
2026-07-16	11.67	11.85	0.12	1.02%	11.53	11.93	65540	7704	1.54%
2026-07-15	11.53	11.73	0.21	1.82%	11.44	11.84	67156	7886	1.58%
2026-07-14	11.25	11.52	0.27	2.40%	11.10	11.58	61333	7021	1.45%
2026-07-13	11.23	11.25	0.02	0.18%	11.14	11.40	41853	4720	0.99%
2026-07-10	11.18	11.23	0.06	0.54%	10.97	11.46	45822	5167	1.08%
2026-07-09	11.33	11.17	-0.16	-1.41%	11.00	11.44	41904	4681	0.99%
2026-07-08	11.31	11.33	-0.02	-0.18%	11.24	11.51	34517	3912	0.81%
2026-07-07	11.70	11.35	-0.38	-3.24%	11.29	11.70	42169	4827	0.99%
2026-07-06	11.48	11.73	0.19	1.65%	11.44	11.82	52786	6170	1.24%
2026-07-03	11.33	11.54	0.33	2.94%	11.28	11.56	54377	6220	1.28%
2026-07-02	11.12	11.21	0.00	0.00%	11.12	11.39	45766	5154	1.08%
2026-07-01	10.96	11.21	0.28	2.56%	10.68	11.30	55605	6144	1.31%
2026-06-30	11.19	10.93	-0.33	-2.93%	10.84	11.20	42616	4675	1.00%
2026-06-29	10.80	11.26	0.44	4.07%	10.52	11.33	59102	6531	1.39%
2026-06-26	11.15	10.82	-0.40	-3.57%	10.81	11.25	46191	5048	1.09%
2026-06-25	11.62	11.22	-0.40	-3.44%	11.10	11.65	50972	5718	1.20%
2026-06-24	11.49	11.62	0.07	0.61%	11.40	11.79	45735	5294	1.08%
2026-06-23	11.28	11.55	0.27	2.39%	11.21	11.76	54630	6337	1.29%
2026-06-22	11.35	11.28	-0.06	-0.53%	10.83	11.35	44284	4896	1.04%
2026-06-18	11.35	11.34	0.04	0.35%	11.20	11.52	29030	3300	0.68%
2026-06-17	11.47	11.30	-0.30	-2.59%	11.21	11.60	34912	3948	0.82%
2026-06-16	11.47	11.60	0.06	0.52%	11.25	11.65	50540	5795	1.19%
2026-06-15	11.51	11.54	0.00	0.00%	11.39	11.86	49398	5728	1.16%
2026-06-12	11.45	11.54	0.19	1.67%	11.33	11.64	44218	5091	1.04%
2026-06-11	11.29	11.35	-0.16	-1.39%	11.16	11.48	41955	4751	0.99%
2026-06-10	11.51	11.51	0.05	0.44%	11.27	11.53	31388	3571	0.74%
2026-06-09	11.64	11.46	-0.19	-1.63%	11.33	11.65	35115	4025	0.83%
2026-06-08	11.79	11.65	-0.30	-2.51%	11.40	12.00	54016	6281	1.27%
2026-06-05	11.72	11.95	0.26	2.22%	11.68	12.05	42596	5078	1.00%
2026-06-04	11.80	11.69	-0.09	-0.76%	11.67	11.93	29013	3415	0.68%
2026-06-03	12.00	11.78	-0.22	-1.83%	11.67	12.01	45423	5350	1.07%
2026-06-02	11.93	12.00	0.01	0.08%	11.86	12.17	49854	5991	1.17%
2026-06-01	11.74	11.99	0.24	2.04%	11.68	12.02	53183	6340	1.25%
2026-05-29	11.77	11.75	-0.08	-0.68%	11.51	11.85	58558	6816	1.38%
2026-05-28	12.48	12.53	0.02	0.16%	12.18	12.57	49429	6130	1.16%
2026-05-27	12.75	12.51	-0.24	-1.88%	12.30	12.80	44361	5559	1.05%
2026-05-26	12.99	12.75	-0.28	-2.15%	12.57	13.03	44774	5706	1.06%
2026-05-25	12.86	13.03	0.17	1.32%	12.80	13.08	39356	5094	0.93%
2026-05-22	13.00	12.86	0.09	0.70%	12.75	13.02	34874	4494	0.82%
2026-05-21	12.83	12.77	-0.06	-0.47%	12.75	13.08	39446	5098	0.93%
2026-05-20	12.92	12.83	-0.14	-1.08%	12.78	12.98	27297	3508	0.64%
2026-05-19	12.90	12.97	0.06	0.46%	12.89	13.11	32533	4229	0.77%
2026-05-18	12.99	12.91	-0.15	-1.15%	12.79	13.10	40136	5174	0.95%
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%